MARKET VECTORS HIGH-YIELD MUNI $33.34

up +0.02


24/5/2013 04:24 PM  |  NYSEARCA : HYD  |  Industries :
Type:

HYD historical data

Date Open High Low Close Volume
5/23/2013 33.31 33.37 33.25 33.32 5965
5/22/2013 33.29 33.33 33.22 33.31 12258
5/21/2013 33.29 33.32 33.24 33.26 2794
5/20/2013 33.27 33.31 33.21 33.30 3785
5/17/2013 33.19 33.25 33.13 33.16 2429
5/16/2013 33.15 33.24 33.15 33.19 3856
5/15/2013 33.11 33.18 33.07 33.13 4501
5/14/2013 33.06 33.19 33.05 33.11 3647
5/13/2013 33.11 33.11 32.99 33.03 3647
5/10/2013 33.07 33.13 32.95 32.97 3984
5/9/2013 33.05 33.05 33.00 33.03 2452
5/8/2013 33.01 33.07 32.97 33.05 4467
5/7/2013 32.94 33.04 32.93 32.94 2630
5/6/2013 32.99 33.04 32.86 33.04 4797
5/3/2013 33.03 33.05 32.88 32.89 5564
5/2/2013 33.08 33.10 33.05 33.10 1405
5/1/2013 32.98 33.11 32.96 33.10 1350
4/30/2013 33.10 33.17 33.09 33.14 1783
4/29/2013 33.08 33.12 33.02 33.09 2941
4/26/2013 33.05 33.14 33.05 33.14 3319
4/25/2013 33.07 33.07 32.98 33.07 2641
4/24/2013 33.03 33.11 33.00 33.08 3229
4/23/2013 33.05 33.07 32.97 33.03 5531
4/22/2013 33.03 33.06 32.97 32.98 4923
4/19/2013 33.03 33.06 32.96 33.05 2365
4/18/2013 33.08 33.08 33.00 33.01 3210
4/17/2013 33.09 33.15 33.01 33.04 10255
4/16/2013 33.01 33.10 32.97 33.06 4347
4/15/2013 33.01 33.11 33.00 33.10 2617
4/12/2013 33.03 33.12 33.00 33.01 1935
4/11/2013 32.90 33.05 32.90 33.03 3000
4/10/2013 33.00 33.02 32.83 32.95 6877
4/9/2013 32.99 33.08 32.91 33.06 5971
4/8/2013 32.98 32.98 32.83 32.91 6630
4/5/2013 33.02 33.10 32.97 33.07 6068
4/4/2013 32.92 32.95 32.85 32.94 4153
4/3/2013 32.79 32.93 32.75 32.87 3481
4/2/2013 32.79 32.87 32.75 32.80 6205
4/1/2013 32.83 32.89 32.77 32.84 7487
3/28/2013 32.99 33.00 32.87 32.88 2731
3/27/2013 32.95 33.03 32.88 32.91 5142
3/26/2013 32.93 32.97 32.83 32.94 4860
3/25/2013 32.96 32.96 32.85 32.85 3340
3/22/2013 32.96 33.01 32.89 32.90 6357
3/21/2013 33.06 33.10 32.96 32.97 4039
3/20/2013 33.07 33.12 32.99 33.02 9046
3/19/2013 33.07 33.10 32.95 33.02 5164
3/18/2013 33.02 33.16 33.01 33.13 3938
3/15/2013 32.87 33.03 32.87 33.03 3354
3/14/2013 32.90 32.90 32.80 32.87 5614
3/13/2013 32.81 32.88 32.79 32.88 3198
3/12/2013 32.82 32.93 32.76 32.77 8075
3/11/2013 32.82 32.85 32.01 32.79 19002
3/8/2013 33.07 33.10 32.75 32.78 7333
3/7/2013 33.12 33.16 33.10 33.12 2501
3/6/2013 33.20 33.21 33.11 33.11 3981
3/5/2013 33.27 33.28 33.21 33.24 1458
3/4/2013 33.25 33.26 33.20 33.24 1888
3/1/2013 33.19 33.23 33.16 33.19 2580
2/28/2013 33.32 33.35 33.30 33.33 2850
2/27/2013 33.34 33.35 33.31 33.31 3039
2/26/2013 33.26 33.37 33.23 33.32 4853
2/25/2013 33.23 33.27 33.21 33.22 3638
2/22/2013 33.27 33.29 33.22 33.27 2532
2/21/2013 33.25 33.26 33.20 33.24 1305
2/20/2013 33.23 33.25 33.18 33.19 2100
2/19/2013 33.23 33.25 33.18 33.23 3058
2/15/2013 33.21 33.24 33.20 33.23 2127
2/14/2013 33.20 33.24 33.18 33.22 2160
2/13/2013 33.19 33.20 33.16 33.18 4024
2/12/2013 33.22 33.24 33.17 33.18 1837
2/11/2013 33.18 33.22 33.18 33.22 1982
2/8/2013 33.23 33.23 33.16 33.19 2714
2/7/2013 33.20 33.23 33.15 33.18 7676
2/6/2013 33.20 33.24 33.19 33.22 2242
2/5/2013 33.23 33.23 33.16 33.21 5457
2/4/2013 33.21 33.24 33.16 33.23 3832
2/1/2013 33.27 33.27 33.20 33.22 5058
1/31/2013 33.28 33.36 33.27 33.34 2166
1/30/2013 33.31 33.35 33.25 33.27 2171
1/29/2013 33.36 33.37 33.30 33.30 2670
1/28/2013 33.31 33.37 33.31 33.36 4117
1/25/2013 33.37 33.38 33.33 33.33 2207
1/24/2013 33.31 33.41 33.31 33.37 3066
1/23/2013 33.38 33.39 33.35 33.37 3569
1/22/2013 33.34 33.38 33.33 33.36 5758
1/18/2013 33.26 33.43 33.26 33.34 4109
1/17/2013 33.28 33.32 33.16 33.21 4052
1/16/2013 33.21 33.30 33.11 33.28 3434
1/15/2013 33.18 33.24 33.18 33.20 4104
1/14/2013 33.12 33.21 33.08 33.18 4565
1/11/2013 33.01 33.13 33.01 33.10 3793
1/10/2013 33.04 33.07 33.01 33.07 2830
1/9/2013 32.95 33.05 32.91 32.97 6081
1/8/2013 32.87 33.02 32.85 32.97 6084
1/7/2013 32.86 32.97 32.80 32.93 4172
1/4/2013 32.83 32.90 32.76 32.85 3702
1/3/2013 32.74 32.91 32.71 32.80 5560
1/2/2013 32.73 32.89 32.73 32.87 4861
12/31/2012 32.86 32.92 32.76 32.84 3841
Marketplace
Trading Center