$30.81 +0.03 (%) Mkt Vector ETF Shs Market Vectors High Yield Municipal Index ETF - NYSEARCA

Nov. 21, 2014 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYD historical data

Date Open High Low Close Volume
11/20/201430.8130.8530.7830.78320,513
11/19/201430.7730.8930.7330.81231,176
11/19/20140.830.850.820.8542,400
11/18/201430.7930.8130.7330.80269,232
11/17/201430.8530.9430.7530.76276,087
11/14/201430.7830.8830.7530.87417,658
11/13/201430.8030.8930.7230.76346,082
11/12/201430.7830.8030.7230.76246,916
11/11/201430.7330.8630.6830.72141,976
11/10/201430.7730.7930.6630.70667,087
11/7/201430.7630.8430.6830.79355,704
11/6/201430.7230.7830.6430.741,407,420
11/5/201430.7330.7830.6630.74225,457
11/4/201430.7930.8030.6730.71347,497
11/3/201430.7530.7930.5830.77752,899
10/31/201430.9030.9530.8230.82333,305
10/30/201430.8830.9330.8530.85221,183
10/29/201430.9430.9430.8430.89134,098
10/28/201430.9330.9330.8230.85166,384
10/27/201430.8830.9630.8630.92279,375
10/24/201430.8630.9230.8330.91168,610
10/23/201430.8330.8630.8130.84451,191
10/22/201430.8030.8530.7930.84161,282
10/21/201430.7830.8330.7530.81318,198
10/20/201430.7730.8630.7530.78298,171
10/17/201430.6730.8330.6530.72517,247
10/16/201431.0431.0630.7030.79768,239
10/15/201431.0031.4230.9631.03749,423
10/14/201430.9131.0030.8930.90320,491
10/13/201430.8130.9330.8130.86266,521
10/10/201430.8330.8830.8230.83264,541
10/9/201430.6930.8630.6930.82263,246
10/8/201430.7330.7930.7030.79199,598
10/7/201430.7030.7730.6230.72414,719
10/6/201430.7130.7730.6030.71255,054
10/3/201430.6630.7630.6330.72646,335
10/2/201430.7230.7730.6230.69698,261
10/1/201430.6530.8030.6330.67584,855
9/30/201430.7130.7930.6630.75313,304
9/29/201430.7130.7830.6830.69307,651
9/26/201430.6930.7130.6430.68178,023
9/25/201430.7230.7930.6630.69258,929
9/24/201430.7330.7830.6530.71173,616
9/23/201430.6630.7730.6630.74165,096
9/22/201430.6230.7030.5430.632,072,270
9/19/201430.5030.6330.4830.61188,337
9/18/201430.5130.5130.4030.49131,639
9/17/201430.5130.5230.4230.47209,409
9/16/201430.4030.5030.3730.44247,755
9/15/201430.2530.4430.2530.43190,766
9/12/201430.4230.4230.2030.25427,126
9/11/201430.4130.5030.3930.46156,470
9/10/201430.4630.4930.3630.36242,376
9/9/201430.4630.4930.3830.49245,909
9/8/201430.4930.5330.4330.49237,101
9/5/201430.4430.5730.4030.43268,727
9/4/201430.4130.5030.3630.38112,258
9/3/201430.4830.5030.3630.46177,919
9/2/201430.5430.5430.3930.46261,507
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center