$38.18 +0.18 (%) Mkt Vector ETF Shs Natural Resources ETF - NYSEARCA

Sep. 23, 2014 | 10:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAP historical data

Date Open High Low Close Volume
9/22/201438.5138.5137.9538.006,600
9/19/201438.7938.8038.5338.595,824
9/18/201438.7838.7938.7338.794,085
9/17/201439.0039.0438.8038.8616,511
9/16/201438.5739.1238.4039.0160,058
9/15/201438.4938.5838.4438.5412,602
9/12/201438.6938.6938.5038.533,103
9/11/201438.7338.8738.6838.816,083
9/10/201438.8139.0238.7239.0144,423
9/9/201439.0139.0838.8139.038,288
9/8/201439.4739.4739.1539.227,428
9/5/201439.6239.7339.4139.63330,158
9/4/201440.1540.1539.6139.6513,852
9/3/201440.2040.2140.0440.1227,789
9/2/201440.0340.0339.7339.9310,931
8/29/201440.0040.1939.9940.1625,184
8/28/201440.1040.1439.9540.0420,703
8/27/201440.1240.2940.1240.262,195
8/26/201440.1540.2640.1440.232,506
8/25/201440.0140.1439.8740.0043,464
8/22/201440.0040.0039.7739.771,984
8/21/201440.0040.1640.0040.0917,707
8/20/201439.9940.2039.9940.163,138
8/19/201439.9540.2339.9540.1019,453
8/18/201439.8640.1739.8340.1790,046
8/15/201439.7439.8039.5839.731,845
8/14/201439.7939.7939.5639.607,867
8/13/201439.6539.6639.5139.5741,089
8/12/201439.5839.6639.5139.532,524
8/11/201439.6439.8739.6039.75108,867
8/8/201439.0739.3639.0139.363,544
8/7/201439.1839.1838.9239.063,241
8/6/201439.1039.4339.1039.3918,291
8/5/201439.3839.3839.0439.1525,264
8/4/201439.3839.6739.3139.6715,410
8/1/201439.2239.4239.0539.2355,934
7/31/201439.9039.9039.4639.526,392
7/30/201440.4240.4240.0140.143,651
7/29/201440.6740.6740.3440.345,349
7/28/201440.6040.6940.4740.52126,047
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center