MARKET VECTORS INTERMEDIATE MU $23.50

up +0.01


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

ITM historical data

Date Open High Low Close Volume
1/5/2009 19.80 20.39 19.69 20.09 80
1/2/2009 20.12 20.12 20.00 20.00 19
12/31/2008 20.06 20.09 19.54 19.95 250
12/30/2008 19.78 20.10 19.33 20.10 278
12/29/2008 19.72 19.91 19.45 19.45 224
12/26/2008 19.81 19.81 19.75 19.78 22
12/24/2008 19.74 19.84 19.53 19.79 180
12/23/2008 19.67 19.83 19.13 19.13 370
12/22/2008 19.62 19.92 19.36 19.41 482
12/19/2008 19.26 19.50 18.70 19.47 423
12/18/2008 19.20 19.26 18.41 18.46 522
12/17/2008 18.86 18.94 18.21 18.55 367
12/16/2008 18.00 18.95 17.94 18.00 172
12/15/2008 18.86 18.93 18.03 18.09 105
12/12/2008 18.96 18.99 18.21 18.21 195
12/11/2008 18.95 19.07 18.34 18.59 226
12/10/2008 19.10 19.10 18.44 18.99 62
12/9/2008 19.10 19.35 18.52 18.53 197
12/8/2008 19.42 19.43 19.30 19.39 100
12/5/2008 19.27 19.42 18.73 19.42 171
12/4/2008 19.08 19.30 18.90 19.30 69
12/3/2008 19.44 19.44 19.12 19.36 80
12/2/2008 19.71 19.74 19.24 19.24 419
12/1/2008 19.33 19.79 19.33 19.73 404
11/28/2008 19.72 19.80 19.72 19.80 32
11/26/2008 20.19 20.19 19.70 19.80 135
11/25/2008 19.84 19.96 19.84 19.88 73
11/24/2008 20.00 20.00 19.51 19.95 133
11/21/2008 20.10 20.10 19.50 19.93 193
11/20/2008 20.07 20.35 19.32 20.19 451
11/19/2008 20.20 20.20 19.70 20.16 438
11/18/2008 19.40 19.96 19.40 19.96 241
11/17/2008 20.15 20.15 19.15 19.60 252
11/14/2008 20.00 20.00 19.80 19.92 163
11/13/2008 19.86 19.88 19.69 19.88 58
11/12/2008 19.89 20.08 19.66 19.66 73
11/11/2008 19.44 20.05 19.44 19.90 147
11/10/2008 19.80 19.87 19.34 19.34 227
11/7/2008 19.07 19.88 18.99 19.55 133
11/6/2008 19.87 19.87 19.51 19.82 42
11/5/2008 19.81 19.95 19.64 19.80 409
11/4/2008 19.35 19.82 19.35 19.75 117
11/3/2008 19.58 19.85 19.48 19.60 178
10/31/2008 19.68 19.68 19.34 19.38 22
10/30/2008 19.40 19.85 19.40 19.64 238
10/29/2008 19.27 19.75 19.12 19.50 104
10/28/2008 19.95 19.95 19.00 19.00 129
10/27/2008 19.00 19.00 19.00 19.00 86
10/24/2008 19.80 19.90 19.10 19.10 30
10/23/2008 19.04 19.04 18.90 18.99 13
10/22/2008 18.51 18.68 18.51 18.68 65
10/21/2008 18.43 18.44 18.35 18.37 68
10/20/2008 18.36 18.36 18.28 18.28 13
10/17/2008 17.95 17.95 17.95 17.95 0
10/16/2008 18.40 18.52 17.95 17.95 40
10/15/2008 18.68 18.70 18.68 18.70 20
10/14/2008 18.72 18.74 18.72 18.74 5
10/13/2008 18.60 18.60 18.60 18.60 0
10/10/2008 18.80 18.80 18.60 18.60 12
10/9/2008 19.27 19.27 19.11 19.11 19
10/8/2008 19.50 20.00 19.50 19.50 5
10/7/2008 19.80 19.80 19.60 19.60 4
10/6/2008 19.30 19.36 19.24 19.25 34
10/3/2008 19.46 19.50 19.41 19.41 18
10/2/2008 19.60 19.60 19.52 19.53 6
9/30/2008 19.80 19.85 19.78 19.78 21
9/29/2008 19.80 19.80 19.50 19.55 19
9/26/2008 20.31 20.34 19.64 19.64 350
9/25/2008 19.86 20.23 19.86 20.23 132
9/24/2008 20.00 20.00 19.94 19.99 61
9/23/2008 20.05 20.14 20.05 20.14 30
9/22/2008 19.95 20.18 19.95 20.18 17
9/19/2008 20.41 21.43 19.95 20.53 138
9/18/2008 20.64 20.64 20.56 20.56 22
9/17/2008 20.68 20.69 20.63 20.64 92
9/16/2008 20.78 20.87 20.71 20.77 42
9/15/2008 20.76 20.76 20.76 20.76 9
9/12/2008 20.68 20.78 20.68 20.74 23
9/11/2008 20.78 20.83 20.72 20.83 46
9/10/2008 20.76 20.76 20.76 20.76 8
9/9/2008 20.71 20.72 20.70 20.71 26
9/8/2008 20.71 20.75 20.60 20.75 89
9/5/2008 20.72 20.72 20.70 20.70 28
9/4/2008 20.65 20.66 20.65 20.66 7
9/3/2008 20.59 20.59 20.59 20.59 2
9/2/2008 20.56 20.57 20.48 20.54 68
8/29/2008 20.64 20.64 20.64 20.64 24
8/28/2008 20.62 20.62 20.57 20.61 35
8/27/2008 20.64 20.64 20.64 20.64 1
8/26/2008 20.66 20.67 20.66 20.67 2
8/25/2008 20.67 20.67 20.63 20.64 19
8/22/2008 20.65 20.65 20.65 20.65 0
8/21/2008 20.68 20.68 20.64 20.65 40
8/19/2008 20.55 20.69 20.55 20.69 10
8/18/2008 20.61 20.61 20.61 20.61 10
8/15/2008 20.52 20.52 20.52 20.52 17
8/14/2008 20.52 20.52 20.52 20.52 14
8/13/2008 20.52 20.52 20.49 20.49 60
8/12/2008 20.45 20.45 20.45 20.45 2
8/11/2008 20.42 20.42 20.42 20.42 32
Marketplace
Trading Center