Mkt Vector ETF Shs Market Vectors High Yield Municipal Index ETF $30.66

up +0.06


29/8/2014 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
8/29/201430.6130.6830.5930.66226,696
8/28/201430.5330.6030.5030.60220,511
8/27/201430.5430.5630.5230.55188,801
8/26/201430.4430.5630.3830.52414,115
8/25/201430.3730.4430.3630.36299,680
8/22/201430.4230.4330.3730.42131,205
8/21/201430.3930.4530.3730.43192,453
8/20/201430.3830.4430.3730.41334,480
8/19/201430.3730.4330.3530.37285,122
8/18/201430.3230.3730.2830.33213,157
8/15/201430.3330.3930.2730.34196,301
8/14/201430.2330.3830.2230.37185,214
8/13/201430.2030.2530.1830.25236,902
8/12/201430.2330.2630.1730.22255,671
8/11/201430.2430.2730.1530.20241,578
8/8/201430.2930.3430.1930.26140,888
8/7/201430.2130.3030.1130.30279,435
8/6/201430.0430.2230.0430.22243,135
8/5/201430.0030.0829.9730.04204,121
8/4/201430.1230.1329.9830.05231,764
8/1/201430.1030.1830.0130.11261,760
7/31/201430.1130.1730.0430.14394,537
7/30/201430.2530.2530.1030.11240,707
7/29/201430.2430.3030.1730.27261,266
7/28/201430.2430.2430.1630.22163,726
7/25/201430.2030.2330.1730.22256,971
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
Trading Center