Market Vectors High-Yield Muni ETF $29.62

down -0.05


17/4/2014 06:40 PM  |  NYSEARCA : HYD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYD historical data

Date Open High Low Close Volume
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
2/26/201429.3729.4829.3629.46192,171
2/25/201429.3229.4229.2629.37126,734
2/24/201429.3329.3329.2329.27253,630
2/21/201429.3329.3529.2229.27286,559
2/20/201429.1329.3129.0329.28329,035
2/19/201429.1029.2629.0729.141,029,410
2/18/201429.0229.1128.9729.10725,403
2/14/201429.2229.2328.9829.021,004,200
2/13/201429.1129.2329.0929.23193,212
2/12/201429.1129.1229.0129.10254,896
2/11/201429.0729.1529.0129.071,071,690
2/10/201428.9729.0828.9229.03184,814
2/7/201428.8929.0528.8528.97547,116
2/6/201428.8928.9828.8128.86392,503
2/5/201428.8629.0228.8228.92552,977
2/4/201429.0029.0928.6128.66564,109
2/3/201429.0329.1628.9829.02346,939
1/31/201429.2129.2229.1029.13267,635
1/30/201429.1029.2229.1029.22171,535
1/29/201429.2429.2529.0329.17272,510
1/28/201429.0429.2129.0429.13248,799
1/27/201429.3029.3029.0729.09203,476
1/24/201429.1129.2829.1029.22192,668
1/23/201428.9929.1528.9029.13219,587
1/22/201429.0229.0428.8028.95601,810
1/21/201429.0929.1428.9529.00290,918
1/17/201428.9429.2228.9429.13423,371
1/16/201428.9729.1128.9129.04391,879
1/15/201428.9228.9528.8628.89415,533
1/14/201428.9128.9528.8028.93240,381
1/13/201428.9028.9528.8328.92235,304
1/10/201428.7228.9328.7228.92323,956
1/9/201428.6528.7428.6428.69304,573
1/8/201428.5128.6928.4928.67578,453
1/7/201428.5428.5928.4628.56184,081
1/6/201428.4328.5528.3828.51772,034
1/3/201428.4028.4928.3828.43135,466
1/2/201428.2028.4128.2028.37666,556
12/31/201328.1528.2728.1328.26487,081
12/30/201328.0928.2128.0628.15604,321
12/27/201328.0828.1728.0528.09607,899
12/26/201328.1728.3528.1728.30455,579
12/24/201328.1028.3228.1028.22325,974
12/23/201328.2828.3528.0028.09553,791
12/20/201328.2628.4328.2628.28434,791
12/19/201328.5128.5728.2628.31490,753
12/18/201328.3528.5728.2728.56417,227
12/17/201328.3528.4428.2128.35441,837
12/16/201328.3628.3828.2028.30541,068
12/13/201328.4528.5928.3528.40759,265
12/12/201328.6028.6528.4828.50217,821
12/11/201328.5628.6628.4828.65403,569
12/10/201328.5628.6628.5628.66279,002
12/9/201328.7628.7628.5428.56311,545
12/6/201328.7528.8028.6128.78141,314
12/5/201328.6228.8028.6228.73215,677
12/4/201328.7028.8528.6228.72238,177
12/3/201328.7028.9328.7028.85124,069
12/2/201328.8828.9328.6728.72270,229
11/29/201329.0029.0628.9329.0393,509
11/27/201329.0329.1028.9329.04214,520
11/26/201329.0029.1429.0029.12188,605
11/25/201329.0529.0628.9529.06330,156
11/22/201328.8129.0028.8128.98176,595
Trading Center