Mkt Vector ETF Shs Natural Resources ETF $40.71

down -0.11


25/7/2014 04:00 PM  |  NYSEARCA : HAP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAP historical data

Date Open High Low Close Volume
7/25/201440.6840.7640.5840.715,803
7/24/201440.8240.8740.7640.823,671
7/23/201440.6240.7940.6240.749,926
7/22/201440.7740.8240.6440.652,446
7/21/201440.3340.4740.2940.464,692
7/18/201440.3840.5840.3840.482,876
7/17/201440.6640.6740.3440.347,658
7/16/201440.4540.7340.4540.734,616
7/15/201440.3540.4740.1040.2114,568
7/14/201440.3240.5340.3240.497,426
7/11/201440.3040.4240.2640.393,405
7/10/201440.5340.5940.2740.4322,538
7/9/201440.7440.8640.6640.868,886
7/8/201440.8840.8840.6140.749,208
7/7/201441.0541.0540.7440.898,668
7/3/201441.0541.0840.9641.082,607
7/2/201440.8440.9940.8440.978,104
7/1/201440.7640.8940.7440.745,664
6/30/201440.5240.6040.4340.5949,761
6/27/201440.5440.5440.4040.547,814
6/26/201440.5340.6940.3340.6230,458
6/25/201440.3740.4940.3640.491,982
6/24/201440.8240.8240.4440.446,269
6/20/201440.7140.7140.5140.691,938
6/19/201440.4740.5940.4440.594,329
6/18/201439.9640.3739.9240.375,006
6/17/201439.7039.9139.7039.857,309
6/16/201439.8139.8939.7539.874,481
6/13/201439.6339.7739.6339.771,530
6/12/201439.7439.7539.6139.611,987
6/11/201439.4739.5639.4739.561,999
6/10/201439.7139.7339.5039.614,919
6/9/201439.7139.8139.6339.684,573
6/6/201439.5839.7439.5839.7320,979
6/5/201439.2639.5539.1639.394,358
6/4/201439.0739.2439.0639.147,756
6/3/201439.0739.3039.0739.2862,186
6/2/201439.2139.3039.2139.262,375
5/30/201439.1439.2839.0439.187,433
5/29/201439.1539.3439.1439.323,825
5/28/201439.3039.3039.0539.123,231
5/27/201439.3739.3739.1239.253,179
5/23/201439.2739.3139.2039.2310,930
5/22/201439.2439.3439.1839.186,729
5/21/201439.1739.2039.0639.096,125
5/20/201438.9439.0638.8138.9211,827
5/19/201438.9739.2238.9739.2014,227
5/16/201439.0539.0638.9339.045,409
5/15/201439.0439.0439.0439.042,140
5/13/201439.4339.5039.2439.418,613
5/12/201439.2839.3939.2739.293,476
5/8/201439.3939.3939.1439.143,431
5/7/201439.1939.2939.1739.293,782
5/6/201439.0539.0538.9738.982,165
5/5/201438.9439.0638.7339.002,970
5/2/201438.6539.0638.6538.944,604
5/1/201438.7738.9838.6738.736,266
4/30/201438.8638.9938.8038.9110,512
4/29/201438.8538.8938.7538.7722,112
4/28/201438.5038.6538.3538.613,664
4/25/201438.6538.6538.5438.582,996
4/24/201438.8438.8438.6038.7019,962
4/23/201438.8138.9038.7438.786,190
4/22/201438.6938.9338.6538.7635,550
4/21/201438.7638.8038.5138.6213,907
4/17/201438.6838.8238.4838.645,821
4/16/201438.2538.5738.2538.469,968
4/15/201438.1038.1037.6538.027,279
4/14/201438.1438.2537.8438.1845,449
4/11/201437.8337.8537.7237.7229,904
4/10/201438.3938.5537.9537.9511,697
4/9/201438.2438.4838.1638.482,547
4/8/201438.0038.2137.8038.1855,063
4/7/201438.0038.1537.7537.8352,354
4/4/201438.3838.5238.0538.099,377
4/3/201438.3438.3438.1238.214,579
4/2/201438.2138.2438.1438.141,498
4/1/201438.1838.2337.9938.235,302
3/31/201437.9038.1137.8438.07154,041
3/28/201437.5737.8337.5737.793,795
3/27/201437.1037.4737.1037.324,184
3/26/201437.4537.5237.1337.133,507
3/25/201437.1137.4137.1137.3517,426
3/24/201437.0837.1236.7537.1014,160
3/21/201437.1937.2636.9837.055,113
3/20/201436.7036.9836.5636.8966,237
3/19/201437.2537.2536.8136.8514,685
3/18/201437.0237.5337.0237.4431,342
3/17/201437.1637.3237.0637.0611,873
3/14/201436.8637.0536.8036.9512,459
3/13/201437.3337.3336.6936.759,721
3/12/201436.9437.1536.9437.0912,306
3/11/201437.5137.5136.9737.0733,394
3/10/201437.3837.5037.3337.457,979
3/7/201437.7537.7837.5137.684,911
3/6/201437.6537.9237.6337.8314,088
3/5/201437.6437.6437.4637.485,732
3/4/201437.4537.5937.4037.536,908
3/3/201437.0437.4136.9437.0460,257
2/28/201437.4537.5437.2737.338,908
Trading Center