MARKET VECTORS INTERMEDIATE MU $23.53

down -0.06


22/5/2013 04:22 PM  |  NYSEARCA : ITM  |  Industries :
Type:

ITM historical data

Date Open High Low Close Volume
5/28/2009 21.00 21.05 20.96 20.97 156
5/27/2009 21.08 21.09 20.84 20.84 210
5/26/2009 21.23 21.23 21.08 21.08 168
5/22/2009 21.19 21.38 21.14 21.18 108
5/21/2009 21.18 21.25 21.10 21.19 509
5/20/2009 21.13 21.18 21.08 21.17 210
5/19/2009 21.05 21.10 21.04 21.09 171
5/18/2009 21.07 22.10 20.62 21.00 687
5/15/2009 21.06 21.08 20.87 21.04 292
5/14/2009 20.77 21.01 20.70 20.92 192
5/13/2009 20.98 21.00 20.85 20.86 229
5/12/2009 20.98 20.99 20.87 20.93 294
5/11/2009 20.89 20.93 20.76 20.85 232
5/8/2009 20.87 20.91 20.68 20.83 215
5/7/2009 20.86 20.87 20.68 20.85 358
5/6/2009 20.79 20.83 20.68 20.81 237
5/5/2009 20.79 20.81 20.70 20.77 184
5/4/2009 20.79 20.80 20.68 20.78 69
4/30/2009 20.88 20.88 20.80 20.85 88
4/29/2009 20.92 20.93 20.80 20.81 210
4/28/2009 20.91 20.95 20.81 20.92 119
4/27/2009 20.95 21.03 20.92 20.95 228
4/24/2009 20.98 20.99 20.93 20.97 216
4/23/2009 21.05 21.08 20.97 21.02 245
4/22/2009 21.00 21.04 20.85 21.03 475
4/21/2009 20.96 21.03 20.96 21.03 145
4/20/2009 20.93 20.93 20.87 20.90 115
4/17/2009 20.85 20.87 20.77 20.77 102
4/16/2009 20.68 20.83 20.68 20.83 216
4/15/2009 20.64 20.76 20.60 20.69 312
4/14/2009 20.59 20.65 20.52 20.65 128
4/13/2009 20.46 20.60 20.46 20.60 166
4/9/2009 20.55 20.60 20.46 20.47 178
4/8/2009 20.53 20.61 20.35 20.50 513
4/7/2009 20.58 20.60 20.49 20.58 128
4/6/2009 20.58 20.64 20.50 20.60 192
4/3/2009 20.57 20.65 20.57 20.60 362
4/2/2009 20.57 20.62 20.15 20.51 1628
4/1/2009 20.56 20.58 20.41 20.56 437
3/31/2009 20.58 20.64 20.42 20.42 453
3/30/2009 20.58 20.58 20.28 20.46 1103
3/27/2009 20.58 20.58 20.33 20.55 302
3/26/2009 20.59 20.59 20.45 20.50 226
3/25/2009 20.57 20.63 20.29 20.46 919
3/24/2009 20.69 20.70 20.60 20.65 111
3/23/2009 20.64 20.76 20.54 20.64 273
3/20/2009 20.70 20.70 20.59 20.66 137
3/19/2009 20.53 22.50 20.34 20.71 2591
3/18/2009 20.23 20.38 20.04 20.30 349
3/17/2009 20.39 20.44 20.20 20.33 184
3/16/2009 20.16 20.42 20.02 20.10 269
3/13/2009 20.42 20.45 20.39 20.45 243
3/12/2009 20.43 20.44 20.27 20.42 183
3/11/2009 20.39 20.47 20.23 20.39 128
3/10/2009 20.45 20.47 20.24 20.37 126
3/9/2009 20.51 20.55 20.23 20.50 278
3/6/2009 20.51 20.63 20.35 20.63 1977
3/5/2009 20.21 20.56 20.21 20.54 290
3/4/2009 20.51 20.56 20.22 20.50 252
3/3/2009 20.61 20.73 20.14 20.67 267
3/2/2009 20.66 20.78 20.51 20.69 243
2/27/2009 20.74 20.81 20.47 20.81 96
2/26/2009 20.80 20.81 20.56 20.65 833
2/25/2009 20.87 20.87 20.75 20.87 61
2/24/2009 20.85 23.88 20.75 20.75 806
2/23/2009 20.65 20.91 20.65 20.91 275
2/20/2009 20.89 20.94 20.65 20.66 103
2/19/2009 20.62 20.97 20.56 20.65 263
2/18/2009 20.97 21.01 20.76 20.76 181
2/17/2009 20.99 21.03 20.50 21.00 194
2/13/2009 20.95 21.05 20.95 21.00 91
2/12/2009 21.03 21.10 20.85 20.85 91
2/11/2009 20.90 21.08 20.88 21.04 45
2/10/2009 21.08 21.10 21.00 21.06 207
2/9/2009 20.98 21.16 20.94 21.05 51
2/6/2009 21.60 21.60 20.96 21.20 118
2/5/2009 21.11 21.21 21.00 21.19 191
2/4/2009 21.11 21.15 20.73 21.15 155
2/3/2009 20.96 21.04 20.85 20.86 158
2/2/2009 21.09 21.09 20.94 20.94 116
1/30/2009 21.00 21.00 20.76 20.76 84
1/29/2009 20.82 20.97 20.75 20.97 151
1/28/2009 20.81 20.94 20.81 20.94 232
1/27/2009 20.86 20.86 20.78 20.86 50
1/26/2009 20.72 20.87 20.29 20.63 282
1/23/2009 20.80 20.91 20.14 20.14 274
1/22/2009 20.80 20.80 20.10 20.10 186
1/21/2009 20.74 20.92 20.37 20.81 456
1/20/2009 20.90 21.50 20.81 20.81 268
1/16/2009 21.06 21.21 20.98 21.20 141
1/15/2009 20.81 21.17 20.81 21.15 92
1/14/2009 21.12 21.14 20.88 21.13 127
1/13/2009 20.82 20.84 20.61 20.81 68
1/12/2009 20.81 20.81 20.55 20.79 283
1/9/2009 20.59 20.73 20.21 20.62 274
1/8/2009 20.53 20.53 20.20 20.52 48
1/7/2009 20.33 20.45 19.90 20.45 287
1/6/2009 20.08 20.52 19.95 20.27 146
1/5/2009 19.80 20.39 19.69 20.09 80
1/2/2009 20.12 20.12 20.00 20.00 19
Marketplace
Trading Center