MARKET VECTORS INTERMEDIATE MU $23.59
-0.04
20/5/2013 04:20 PM
|
NYSEARCA
:
ITM
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/24/2012
|
23.61
|
23.63
|
23.56
|
23.62
|
1022
|
|
12/21/2012
|
23.63
|
23.65
|
23.56
|
23.62
|
2859
|
|
12/20/2012
|
23.49
|
23.60
|
23.46
|
23.60
|
2626
|
|
12/19/2012
|
23.51
|
23.58
|
23.33
|
23.58
|
5111
|
|
12/18/2012
|
23.67
|
23.69
|
23.32
|
23.52
|
2863
|
|
12/17/2012
|
23.68
|
23.71
|
23.32
|
23.52
|
4360
|
|
12/14/2012
|
23.80
|
23.81
|
23.27
|
23.58
|
3940
|
|
12/13/2012
|
23.87
|
23.90
|
23.73
|
23.75
|
2023
|
|
12/12/2012
|
23.96
|
23.97
|
23.75
|
23.78
|
5954
|
|
12/11/2012
|
24.09
|
24.09
|
23.96
|
24.00
|
2566
|
|
12/10/2012
|
24.07
|
24.13
|
24.04
|
24.09
|
3672
|
|
12/7/2012
|
24.09
|
24.12
|
24.02
|
24.04
|
6220
|
|
12/6/2012
|
24.11
|
24.15
|
24.10
|
24.13
|
18628
|
|
12/5/2012
|
24.13
|
24.13
|
24.10
|
24.12
|
4494
|
|
12/4/2012
|
24.13
|
24.15
|
24.09
|
24.11
|
2030
|
|
12/3/2012
|
24.14
|
24.16
|
24.09
|
24.13
|
5537
|
|
11/30/2012
|
24.18
|
24.23
|
24.15
|
24.19
|
3052
|
|
11/29/2012
|
24.18
|
24.18
|
24.15
|
24.16
|
1634
|
|
11/28/2012
|
24.15
|
24.17
|
24.14
|
24.15
|
2351
|
|
11/27/2012
|
24.11
|
24.14
|
24.08
|
24.13
|
2660
|
|
11/26/2012
|
24.09
|
24.10
|
24.05
|
24.10
|
2455
|
|
11/23/2012
|
24.08
|
24.12
|
24.02
|
24.07
|
855
|
|
11/21/2012
|
24.07
|
24.12
|
24.03
|
24.11
|
3121
|
|
11/20/2012
|
24.09
|
24.13
|
24.04
|
24.07
|
2342
|
|
11/19/2012
|
24.06
|
24.08
|
24.03
|
24.05
|
2191
|
|
11/16/2012
|
24.04
|
24.14
|
23.98
|
24.10
|
1703
|
|
11/15/2012
|
23.98
|
24.05
|
23.98
|
24.04
|
3133
|
|
11/14/2012
|
23.94
|
23.98
|
23.90
|
23.97
|
2196
|
|
11/13/2012
|
23.93
|
23.96
|
23.89
|
23.90
|
1411
|
|
11/12/2012
|
23.91
|
23.92
|
23.90
|
23.91
|
1265
|
|
11/9/2012
|
23.88
|
23.93
|
23.85
|
23.89
|
2565
|
|
11/8/2012
|
23.78
|
23.87
|
23.78
|
23.86
|
2327
|
|
11/7/2012
|
23.71
|
23.79
|
23.71
|
23.76
|
1710
|
|
11/6/2012
|
23.64
|
23.71
|
23.64
|
23.68
|
2625
|
|
11/5/2012
|
23.65
|
23.70
|
23.65
|
23.67
|
3046
|
|
11/2/2012
|
23.67
|
23.68
|
23.64
|
23.65
|
1415
|
|
11/1/2012
|
23.67
|
23.68
|
23.61
|
23.67
|
1289
|
|
10/31/2012
|
23.72
|
23.83
|
23.67
|
23.72
|
2622
|
|
10/26/2012
|
23.63
|
23.72
|
23.63
|
23.71
|
1661
|
|
10/25/2012
|
23.69
|
23.70
|
23.64
|
23.66
|
1679
|
|
10/24/2012
|
23.80
|
23.80
|
23.60
|
23.71
|
1305
|
|
10/23/2012
|
23.67
|
23.78
|
23.67
|
23.75
|
2407
|
|
10/22/2012
|
23.66
|
23.67
|
23.65
|
23.65
|
1847
|
|
10/19/2012
|
23.67
|
23.69
|
23.66
|
23.67
|
1264
|
|
10/18/2012
|
23.67
|
23.68
|
23.66
|
23.67
|
1179
|
|
10/17/2012
|
23.71
|
23.71
|
23.65
|
23.68
|
1217
|
|
10/16/2012
|
23.68
|
23.72
|
23.65
|
23.70
|
1538
|
|
10/15/2012
|
23.71
|
23.73
|
23.67
|
23.71
|
2426
|
|
10/12/2012
|
23.70
|
23.73
|
23.69
|
23.72
|
1457
|
|
10/11/2012
|
23.70
|
23.71
|
23.68
|
23.69
|
1609
|
|
10/10/2012
|
23.71
|
23.73
|
23.69
|
23.71
|
2042
|
|
10/9/2012
|
23.73
|
23.73
|
23.70
|
23.73
|
1510
|
|
10/8/2012
|
23.75
|
23.75
|
23.70
|
23.73
|
1630
|
|
10/5/2012
|
23.74
|
23.74
|
23.66
|
23.71
|
1840
|
|
10/4/2012
|
23.73
|
23.75
|
23.70
|
23.71
|
1290
|
|
10/3/2012
|
23.64
|
23.73
|
23.62
|
23.71
|
1543
|
|
10/2/2012
|
23.67
|
23.70
|
23.60
|
23.63
|
2927
|
|
10/1/2012
|
24.38
|
24.38
|
23.59
|
23.67
|
2876
|
|
9/28/2012
|
23.69
|
23.76
|
23.68
|
23.71
|
2354
|
|
9/27/2012
|
23.64
|
23.69
|
23.61
|
23.67
|
2091
|
|
9/26/2012
|
23.60
|
23.65
|
23.59
|
23.65
|
1696
|
|
9/25/2012
|
23.57
|
23.59
|
23.54
|
23.57
|
2282
|
|
9/24/2012
|
23.59
|
23.59
|
23.51
|
23.56
|
1727
|
|
9/21/2012
|
23.55
|
23.57
|
23.53
|
23.56
|
1765
|
|
9/20/2012
|
23.47
|
23.56
|
23.47
|
23.53
|
1913
|
|
9/19/2012
|
23.42
|
23.49
|
23.40
|
23.45
|
2051
|
|
9/18/2012
|
23.36
|
23.40
|
23.36
|
23.39
|
1330
|
|
9/17/2012
|
23.37
|
23.37
|
23.30
|
23.37
|
1725
|
|
9/14/2012
|
23.46
|
23.46
|
23.33
|
23.36
|
1876
|
|
9/13/2012
|
23.48
|
23.50
|
23.42
|
23.45
|
1567
|
|
9/12/2012
|
23.51
|
23.52
|
23.46
|
23.47
|
1292
|
|
9/11/2012
|
23.55
|
23.55
|
23.50
|
23.51
|
1217
|
|
9/10/2012
|
23.55
|
23.55
|
23.52
|
23.53
|
1108
|
|
9/7/2012
|
23.56
|
23.59
|
23.50
|
23.53
|
1921
|
|
9/6/2012
|
23.62
|
23.62
|
23.52
|
23.55
|
1851
|
|
9/5/2012
|
23.57
|
23.60
|
23.57
|
23.59
|
1462
|
|
9/4/2012
|
23.58
|
23.61
|
23.56
|
23.60
|
1189
|
|
8/31/2012
|
23.62
|
23.63
|
23.60
|
23.61
|
2310
|
|
8/30/2012
|
23.61
|
23.65
|
23.58
|
23.60
|
2621
|
|
8/29/2012
|
23.62
|
23.64
|
23.57
|
23.59
|
1036
|
|
8/28/2012
|
23.57
|
23.63
|
23.54
|
23.62
|
2682
|
|
8/27/2012
|
23.53
|
23.61
|
23.51
|
23.60
|
2047
|
|
8/24/2012
|
23.46
|
23.56
|
23.46
|
23.54
|
854
|
|
8/23/2012
|
23.47
|
23.50
|
23.42
|
23.49
|
2042
|
|
8/22/2012
|
23.39
|
23.43
|
23.36
|
23.43
|
1080
|
|
8/21/2012
|
23.38
|
23.43
|
23.35
|
23.41
|
1277
|
|
8/20/2012
|
23.40
|
23.40
|
23.38
|
23.39
|
1405
|
|
8/17/2012
|
23.38
|
23.40
|
23.38
|
23.39
|
1297
|
|
8/16/2012
|
23.39
|
23.40
|
23.34
|
23.39
|
1988
|
|
8/15/2012
|
23.49
|
23.49
|
23.35
|
23.35
|
1741
|
|
8/14/2012
|
23.52
|
23.52
|
23.46
|
23.46
|
2182
|
|
8/13/2012
|
23.53
|
23.53
|
23.42
|
23.52
|
1384
|
|
8/10/2012
|
23.50
|
23.97
|
23.46
|
23.52
|
1954
|
|
8/9/2012
|
23.54
|
23.56
|
23.45
|
23.50
|
976
|
|
8/8/2012
|
23.51
|
23.55
|
23.48
|
23.53
|
1322
|
|
8/7/2012
|
23.56
|
23.57
|
23.49
|
23.49
|
2080
|
|
8/6/2012
|
23.61
|
23.61
|
23.49
|
23.58
|
1610
|
|
8/3/2012
|
23.61
|
23.64
|
23.57
|
23.63
|
1665
|
|
8/2/2012
|
23.62
|
23.74
|
23.62
|
23.67
|
11538
|
|
8/1/2012
|
23.63
|
23.66
|
23.60
|
23.63
|
2369
|
