$34.56 +0.07 (%) Mkt Vector ETF Shs Natural Resources ETF - NYSEARCA

Dec. 19, 2014 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAP historical data

Date Open High Low Close Volume
12/18/201434.3334.5833.9634.4973,797
12/17/201433.4734.0233.2233.8479,664
12/16/201432.7633.4532.5132.7666,549
12/15/201433.3933.5132.7532.8577,550
12/12/201433.6533.6533.1533.1556,208
12/11/201433.9034.2933.8133.89115,594
12/10/201434.3034.3833.9533.9753,060
12/9/201434.2434.7134.2434.645,877
12/8/201435.0035.0034.4634.6421,322
12/5/201435.3835.3935.1935.2364,577
12/4/201435.6435.6435.3535.4416,643
12/3/201435.3935.7835.3935.7657,745
12/2/201435.2335.4035.2235.306,635
12/1/201435.0435.2834.8535.119,151
11/28/201435.7735.7735.1835.28210,682
11/26/201436.5136.6536.4536.5747,070
11/25/201436.9436.9436.7036.8127,932
11/24/201437.1137.1136.8236.959,173
11/21/201437.0737.3336.9837.1371,052
11/20/201436.3236.6036.3236.601,986
11/19/201436.3536.5036.2836.336,414
11/18/201436.4836.6036.3236.5589,253
11/17/201436.0936.2335.9936.222,614
11/14/201435.9636.1635.9336.144,506
11/14/20148.758.758.758.750
11/13/201436.0936.0935.6935.8989,003
11/12/201436.1436.3036.0036.0983,627
11/11/201436.1736.3236.0636.298,869
11/10/201436.4036.4936.0936.20172,851
11/7/201435.7836.2535.7836.2163,161
11/6/201435.6335.6935.4135.6027,331
11/5/201435.4635.6035.2335.47246,274
11/4/201435.5035.5035.2135.3066,474
11/3/201436.0736.0835.7335.8011,952
10/31/201436.0636.2335.6236.2132,190
10/30/201435.6635.9735.5635.888,129
10/29/201436.2336.3435.6735.8887,303
10/28/201435.6836.0135.6735.9513,599
10/27/201435.6435.6435.2735.39143,458
10/24/201435.8135.9735.6435.957,451
10/23/201435.9036.0035.7635.7624,846
10/22/201435.9135.9835.4635.4619,769
10/21/201435.6235.9735.6235.9513,471
10/20/201435.0135.3735.0135.364,648
10/17/201435.2235.4435.0535.20367,170
10/16/201433.9535.0633.8234.74181,536
10/15/201434.5134.7233.8234.4965,795
10/14/201434.7735.1034.5934.6430,116
10/13/201435.1235.3134.6434.6478,355
10/10/201435.2035.2834.7334.7453,888
10/9/201436.2736.2735.4435.616,232
10/8/201435.8736.1935.4436.1614,160
10/7/201436.4936.4935.8435.8529,537
10/6/201436.4636.6536.3336.6540,373
10/3/201436.4736.4736.1436.3379,844
10/2/201436.2436.5536.0036.39129,114
10/1/201437.0037.0136.5436.6073,339
9/30/201437.2237.4137.0537.1726,785
9/29/201437.1737.4537.1237.4022,286
9/26/201437.4437.6737.3637.677,800
9/25/201437.8537.8537.4137.4172,194
9/24/201437.8438.1337.7938.0559,070
9/23/201438.1838.1837.9338.0223,537
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center