Mkt Vector ETF Shs Market Vectors High Yield Municipal Index ETF $30.22

up +0.05


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

HYD historical data

Date Open High Low Close Volume
7/24/201430.2130.2130.1030.17264,435
7/23/201430.0830.2730.0430.201,195,290
7/22/201430.0030.1430.0030.08190,791
7/21/201430.0730.0729.9130.04546,340
7/18/201429.8530.0729.8030.03807,900
7/17/201429.7429.9129.7229.86367,391
7/16/201429.5629.7229.5329.72769,541
7/15/201429.4829.6029.4529.50305,386
7/14/201429.3829.4529.3429.43232,812
7/11/201429.3629.4129.3229.39305,800
7/10/201429.3329.4229.2629.42585,179
7/9/201429.4029.4029.2629.33377,998
7/8/201429.3329.4429.2929.42488,982
7/7/201429.2729.3829.2429.33541,492
7/3/201429.2829.3529.0029.23496,024
7/2/201429.7329.8729.1529.301,641,550
7/1/201430.1030.1029.6629.70806,873
6/30/201430.2830.2830.1630.16331,323
6/27/201430.3830.4030.1630.28853,997
6/26/201430.4730.4730.3630.40264,277
6/25/201430.4230.4830.3930.48156,489
6/24/201430.4030.4130.3630.40123,662
6/20/201430.3930.4130.3530.39139,336
6/19/201430.3930.4230.3430.41191,500
6/18/201430.3630.3930.3130.38230,783
6/17/201430.3430.3530.2930.33214,963
6/16/201430.3330.3630.2430.34228,495
6/13/201430.2130.2930.2030.29290,122
6/12/201430.2630.3430.2030.30389,965
6/11/201430.2830.3530.2030.29699,258
6/10/201430.2830.3230.2130.27360,266
6/9/201430.3530.4030.2430.28279,214
6/6/201430.3930.4030.2530.38448,186
6/5/201430.3130.3730.2130.33908,484
6/4/201430.2130.3830.1530.31842,552
6/3/201430.4130.4330.1730.26718,964
6/2/201430.4030.4330.3730.40338,145
5/30/201430.5330.5830.5230.53410,380
5/29/201430.5530.5630.4830.53475,866
5/28/201430.4930.5830.4930.55554,745
5/27/201430.4530.5130.4530.46264,399
5/23/201430.4830.5230.4430.52309,324
5/22/201430.3530.4330.3330.41356,231
5/21/201430.3930.3930.3230.36498,087
5/20/201430.3730.4130.3630.41995,670
5/19/201430.4030.4330.3630.38324,946
5/16/201430.4330.4330.3630.37460,997
5/15/201430.3330.4430.3030.431,251,150
5/13/201430.1530.1930.1230.18235,315
5/12/201430.0730.1430.0730.14450,945
5/8/201429.9830.0629.9330.06551,446
5/7/201429.9729.9829.9329.96448,750
5/6/201429.8929.9529.8829.92232,204
5/5/201429.8729.9029.8329.90266,076
5/2/201429.8229.9429.7929.84313,448
5/1/201429.8829.9029.7829.78962,527
4/30/201429.8929.9729.8629.96339,001
4/29/201429.8629.9129.8029.87379,639
4/28/201429.9029.9829.8329.86229,373
4/25/201429.8329.9229.8129.91561,707
4/24/201429.7729.8429.7529.80395,706
4/23/201429.7429.7729.7029.75290,006
4/22/201429.6629.7329.6529.73174,385
4/21/201429.6929.7029.6529.67226,021
4/17/201429.6829.7029.6129.62315,553
4/16/201429.6329.6929.6129.67272,874
4/15/201429.6029.6929.6029.68269,913
4/14/201429.6329.6429.5829.60221,715
4/11/201429.6229.6829.5629.67194,953
4/10/201429.5429.6529.5029.62271,319
4/9/201429.4529.5629.4529.52318,907
4/8/201429.4729.5929.4729.58288,539
4/7/201429.5129.5229.4629.52344,161
4/4/201429.4429.5329.4429.52183,590
4/3/201429.3929.4529.3729.42588,415
4/2/201429.4129.4129.3629.37384,299
4/1/201429.4629.4629.3829.42606,535
3/31/201429.5629.5629.5129.55421,277
3/28/201429.5729.6029.5129.54186,461
3/27/201429.6029.6429.5029.55213,234
3/26/201429.5029.6029.4529.56228,476
3/25/201429.4929.5429.4529.49428,757
3/24/201429.4829.5529.4829.50217,196
3/21/201429.5529.6029.5229.52360,350
3/20/201429.5329.5929.4529.55448,438
3/19/201429.5529.6529.4129.49304,536
3/18/201429.6329.6329.5229.53342,984
3/17/201429.5829.6329.5329.61767,858
3/14/201429.6329.6629.5329.55989,572
3/13/201429.5729.6729.5129.62457,588
3/12/201429.5329.6229.4729.59449,150
3/11/201429.4729.5029.4129.441,225,720
3/10/201429.3829.4529.3429.40445,099
3/7/201429.3629.3829.2629.31186,941
3/6/201429.3729.5029.3029.34463,241
3/5/201429.3929.4929.3829.39232,137
3/4/201429.6029.6029.3829.40260,153
3/3/201429.4929.5529.3729.53166,533
2/28/201429.5629.6929.5029.61801,852
2/27/201429.5129.6029.4629.60183,318
Trading Center