MARKET VECTORS INTERMEDIATE MU $23.59
-0.04
20/5/2013 04:20 PM
|
NYSEARCA
:
ITM
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
3/8/2012
|
23.07
|
23.09
|
23.01
|
23.03
|
1426
|
|
3/7/2012
|
23.11
|
23.14
|
23.05
|
23.06
|
1405
|
|
3/6/2012
|
23.19
|
23.19
|
23.11
|
23.12
|
1693
|
|
3/5/2012
|
23.19
|
23.20
|
23.16
|
23.19
|
2200
|
|
3/2/2012
|
23.23
|
23.23
|
23.15
|
23.21
|
2394
|
|
3/1/2012
|
23.27
|
23.28
|
23.17
|
23.22
|
3742
|
|
2/29/2012
|
23.37
|
23.38
|
23.32
|
23.35
|
3975
|
|
2/28/2012
|
23.36
|
23.38
|
23.27
|
23.37
|
2284
|
|
2/27/2012
|
23.35
|
23.45
|
23.30
|
23.36
|
1331
|
|
2/24/2012
|
23.33
|
23.33
|
23.24
|
23.25
|
2012
|
|
2/23/2012
|
23.32
|
23.33
|
23.29
|
23.31
|
1862
|
|
2/22/2012
|
23.35
|
23.35
|
23.26
|
23.30
|
1489
|
|
2/21/2012
|
23.37
|
23.37
|
23.31
|
23.31
|
3405
|
|
2/17/2012
|
23.37
|
23.37
|
23.28
|
23.35
|
2161
|
|
2/16/2012
|
23.35
|
23.39
|
23.31
|
23.36
|
2866
|
|
2/15/2012
|
23.38
|
23.38
|
23.35
|
23.37
|
3594
|
|
2/14/2012
|
23.35
|
23.38
|
23.26
|
23.35
|
4188
|
|
2/13/2012
|
23.33
|
23.35
|
23.27
|
23.35
|
3594
|
|
2/10/2012
|
23.27
|
23.32
|
23.25
|
23.30
|
1066
|
|
2/9/2012
|
23.31
|
23.31
|
23.24
|
23.26
|
1161
|
|
2/8/2012
|
23.29
|
23.34
|
23.22
|
23.28
|
2063
|
|
2/7/2012
|
23.28
|
23.36
|
23.26
|
23.32
|
2471
|
|
2/6/2012
|
23.43
|
23.43
|
23.29
|
23.34
|
2152
|
|
2/3/2012
|
23.31
|
23.39
|
23.28
|
23.33
|
2528
|
|
2/2/2012
|
23.43
|
23.74
|
23.38
|
23.44
|
2043
|
|
2/1/2012
|
23.44
|
23.48
|
23.41
|
23.45
|
2069
|
|
1/31/2012
|
23.47
|
23.47
|
23.42
|
23.47
|
1180
|
|
1/30/2012
|
24.50
|
24.50
|
23.31
|
23.43
|
2764
|
|
1/27/2012
|
23.45
|
23.59
|
23.30
|
23.32
|
2472
|
|
1/26/2012
|
23.26
|
23.33
|
23.23
|
23.30
|
4159
|
|
1/25/2012
|
23.20
|
23.24
|
23.14
|
23.23
|
1773
|
|
1/24/2012
|
23.18
|
23.18
|
23.11
|
23.16
|
1266
|
|
1/23/2012
|
23.39
|
23.39
|
23.13
|
23.17
|
1260
|
|
1/20/2012
|
23.27
|
23.27
|
23.05
|
23.14
|
2200
|
|
1/19/2012
|
23.36
|
23.41
|
23.24
|
23.28
|
2833
|
|
1/18/2012
|
23.30
|
23.38
|
23.30
|
23.35
|
1736
|
|
1/17/2012
|
23.29
|
23.33
|
23.26
|
23.32
|
1662
|
|
1/13/2012
|
23.25
|
23.30
|
23.20
|
23.25
|
5468
|
|
1/12/2012
|
23.19
|
23.23
|
23.16
|
23.23
|
1433
|
|
1/11/2012
|
23.12
|
23.18
|
23.11
|
23.18
|
1840
|
|
1/10/2012
|
23.08
|
23.15
|
23.05
|
23.13
|
3148
|
|
1/9/2012
|
22.99
|
23.08
|
22.94
|
23.06
|
2201
|
|
1/6/2012
|
22.94
|
23.01
|
22.92
|
22.98
|
1333
|
|
1/5/2012
|
22.90
|
22.96
|
22.90
|
22.94
|
1664
|
|
1/4/2012
|
22.89
|
22.90
|
22.86
|
22.89
|
1451
|
|
1/3/2012
|
22.89
|
22.90
|
22.85
|
22.86
|
2255
|
|
12/30/2011
|
22.82
|
22.86
|
22.80
|
22.86
|
1299
|
|
12/29/2011
|
22.82
|
22.82
|
22.79
|
22.82
|
1401
|
|
12/28/2011
|
22.80
|
22.83
|
22.75
|
22.83
|
1338
|
|
12/27/2011
|
22.83
|
22.84
|
22.80
|
22.82
|
951
|
|
12/23/2011
|
22.82
|
22.83
|
22.79
|
22.83
|
1244
|
|
12/22/2011
|
22.78
|
22.82
|
22.74
|
22.82
|
835
|
|
12/21/2011
|
22.80
|
22.80
|
22.77
|
22.78
|
1484
|
|
12/20/2011
|
22.79
|
22.80
|
22.77
|
22.80
|
1674
|
|
12/19/2011
|
22.76
|
22.80
|
22.75
|
22.80
|
1002
|
|
12/16/2011
|
22.75
|
22.76
|
22.72
|
22.76
|
902
|
|
12/15/2011
|
22.75
|
22.75
|
22.72
|
22.75
|
1278
|
|
12/14/2011
|
22.69
|
22.73
|
22.68
|
22.73
|
1103
|
|
12/13/2011
|
22.66
|
22.68
|
22.64
|
22.68
|
968
|
|
12/12/2011
|
22.69
|
22.70
|
22.65
|
22.69
|
1683
|
|
12/9/2011
|
22.64
|
22.69
|
22.64
|
22.67
|
1127
|
|
12/8/2011
|
22.66
|
22.69
|
22.62
|
22.67
|
927
|
|
12/7/2011
|
22.57
|
22.65
|
22.55
|
22.65
|
990
|
|
12/6/2011
|
22.44
|
22.54
|
22.43
|
22.54
|
1430
|
|
12/5/2011
|
22.40
|
22.43
|
22.39
|
22.43
|
1020
|
|
12/2/2011
|
22.33
|
22.41
|
22.32
|
22.41
|
1199
|
|
12/1/2011
|
22.31
|
22.33
|
22.28
|
22.32
|
1510
|
|
11/30/2011
|
22.34
|
22.36
|
22.32
|
22.36
|
659
|
|
11/29/2011
|
22.33
|
22.36
|
22.32
|
22.36
|
740
|
|
11/28/2011
|
22.30
|
22.51
|
22.30
|
22.36
|
2116
|
|
11/25/2011
|
22.40
|
22.42
|
22.37
|
22.40
|
285
|
|
11/23/2011
|
22.39
|
22.41
|
22.31
|
22.41
|
1944
|
|
11/22/2011
|
22.36
|
22.39
|
22.35
|
22.39
|
1298
|
|
11/21/2011
|
22.34
|
22.37
|
22.26
|
22.36
|
815
|
|
11/18/2011
|
22.32
|
22.35
|
22.27
|
22.35
|
1321
|
|
11/17/2011
|
22.28
|
22.32
|
22.23
|
22.31
|
2309
|
|
11/16/2011
|
22.26
|
22.29
|
22.20
|
22.26
|
1836
|
|
11/15/2011
|
22.28
|
22.30
|
22.21
|
22.27
|
693
|
|
11/14/2011
|
22.35
|
22.35
|
22.30
|
22.32
|
701
|
|
11/11/2011
|
22.33
|
22.40
|
22.28
|
22.33
|
1025
|
|
11/10/2011
|
22.38
|
22.38
|
22.32
|
22.32
|
878
|
|
11/9/2011
|
22.33
|
22.36
|
22.28
|
22.36
|
992
|
|
11/8/2011
|
22.31
|
22.31
|
22.25
|
22.28
|
1665
|
|
11/7/2011
|
22.24
|
22.30
|
22.21
|
22.29
|
1600
|
|
11/4/2011
|
22.26
|
22.28
|
22.23
|
22.25
|
361
|
|
11/3/2011
|
22.30
|
22.30
|
22.19
|
22.24
|
1746
|
|
11/2/2011
|
22.35
|
22.38
|
22.27
|
22.31
|
621
|
|
11/1/2011
|
22.27
|
22.32
|
22.21
|
22.29
|
1135
|
|
10/31/2011
|
22.10
|
22.22
|
22.10
|
22.21
|
1382
|
|
10/28/2011
|
22.06
|
22.15
|
22.06
|
22.14
|
1229
|
|
10/27/2011
|
22.14
|
22.17
|
22.05
|
22.06
|
812
|
|
10/26/2011
|
22.22
|
22.22
|
22.16
|
22.18
|
1542
|
|
10/25/2011
|
22.13
|
22.18
|
22.13
|
22.16
|
1542
|
|
10/24/2011
|
22.16
|
22.17
|
22.14
|
22.16
|
1627
|
|
10/21/2011
|
22.16
|
22.17
|
22.11
|
22.12
|
1090
|
|
10/20/2011
|
22.15
|
22.15
|
22.08
|
22.13
|
732
|
|
10/19/2011
|
22.12
|
22.12
|
22.07
|
22.11
|
1142
|
|
10/18/2011
|
22.06
|
22.14
|
22.06
|
22.13
|
1070
|
|
10/17/2011
|
21.98
|
22.03
|
21.95
|
22.03
|
695
|
|
10/14/2011
|
22.01
|
22.01
|
21.96
|
21.97
|
867
|
