MARKET VECTORS INTERMEDIATE MU $23.53


22/5/2013 03:22 PM  |  NYSEARCA : ITM  |  Industries :
Type:

ITM historical data

Date Open High Low Close Volume
5/24/2011 21.69 21.73 21.65 21.71 658
5/23/2011 21.76 21.76 21.68 21.69 484
5/20/2011 21.66 21.72 21.64 21.71 555
5/19/2011 21.65 21.70 21.63 21.64 502
5/18/2011 21.76 21.77 21.69 21.69 537
5/17/2011 21.71 21.75 21.65 21.71 1287
5/16/2011 21.69 21.72 21.64 21.67 1096
5/13/2011 21.66 21.69 21.63 21.64 516
5/12/2011 21.60 21.69 21.58 21.65 440
5/11/2011 21.57 21.58 21.50 21.53 411
5/10/2011 21.56 21.57 21.49 21.53 600
5/9/2011 21.55 21.55 21.52 21.54 1070
5/6/2011 21.55 21.56 21.47 21.52 719
5/5/2011 21.51 21.53 21.46 21.48 500
5/4/2011 21.41 21.48 21.41 21.47 780
5/3/2011 21.32 21.42 21.31 21.41 330
5/2/2011 21.39 21.39 21.33 21.39 330
4/29/2011 21.43 21.49 21.38 21.43 680
4/28/2011 21.36 21.42 21.33 21.40 637
4/27/2011 21.34 21.34 21.29 21.30 389
4/26/2011 21.27 21.33 21.23 21.33 912
4/25/2011 21.20 21.26 21.20 21.22 738
4/21/2011 21.22 21.24 21.16 21.16 698
4/20/2011 21.15 21.19 21.12 21.19 548
4/19/2011 21.08 21.14 21.06 21.14 464
4/18/2011 21.05 21.09 21.02 21.09 557
4/15/2011 20.96 21.06 20.96 21.06 640
4/14/2011 20.97 20.99 20.94 20.99 432
4/13/2011 20.92 20.97 20.90 20.97 1043
4/12/2011 20.94 20.94 20.90 20.92 286
4/11/2011 20.84 20.91 20.83 20.91 390
4/8/2011 20.90 20.92 20.85 20.91 867
4/7/2011 20.91 20.92 20.86 20.88 234
4/6/2011 20.93 20.93 20.86 20.92 361
4/5/2011 20.89 20.96 20.87 20.94 429
4/4/2011 20.94 20.95 20.85 20.86 1328
4/1/2011 20.96 20.96 20.90 20.91 320
3/31/2011 21.01 21.03 20.98 21.03 340
3/30/2011 21.07 21.09 21.01 21.06 847
3/29/2011 21.02 21.12 21.02 21.05 677
3/28/2011 21.16 21.18 21.02 21.02 2097
3/25/2011 21.13 21.19 21.10 21.15 506
3/24/2011 21.23 21.26 21.14 21.14 796
3/23/2011 21.22 21.44 21.18 21.22 727
3/22/2011 21.20 21.27 21.16 21.26 917
3/21/2011 21.27 21.27 21.15 21.25 865
3/18/2011 21.22 21.22 21.03 21.16 351
3/17/2011 21.20 21.26 21.09 21.18 610
3/16/2011 21.16 21.21 21.12 21.15 217
3/15/2011 21.10 21.20 20.95 21.14 2037
3/14/2011 20.92 21.03 20.92 20.99 374
3/11/2011 20.96 21.00 20.84 20.95 520
3/10/2011 20.90 21.04 20.90 20.97 519
3/9/2011 21.02 21.03 20.95 21.02 447
3/8/2011 20.89 21.04 20.89 21.04 1135
3/7/2011 21.00 21.00 20.87 20.87 688
3/4/2011 20.89 21.04 20.51 20.99 467
3/3/2011 21.05 21.05 20.95 20.96 393
3/2/2011 21.04 21.08 20.98 21.02 668
3/1/2011 21.01 21.05 20.83 21.04 1206
2/28/2011 21.04 21.06 21.00 21.06 481
2/25/2011 20.94 21.06 20.94 21.06 364
2/24/2011 20.95 20.99 20.84 20.99 384
2/23/2011 20.85 20.94 20.75 20.90 1854
2/22/2011 20.69 20.84 20.69 20.83 798
2/18/2011 20.81 20.85 20.69 20.74 386
2/17/2011 20.55 20.74 20.46 20.74 533
2/16/2011 20.62 20.67 20.47 20.49 749
2/15/2011 20.44 20.56 20.40 20.44 521
2/14/2011 20.58 20.58 20.37 20.48 464
2/11/2011 20.47 20.58 20.39 20.50 677
2/10/2011 20.51 20.51 20.36 20.50 594
2/9/2011 20.43 20.44 20.31 20.38 409
2/8/2011 20.20 20.41 20.19 20.32 967
2/7/2011 20.28 20.35 20.20 20.20 456
2/4/2011 20.50 20.56 20.16 20.31 4275
2/3/2011 20.43 20.52 20.34 20.39 414
2/2/2011 20.56 20.70 20.33 20.44 310
2/1/2011 20.59 20.59 20.43 20.49 639
1/31/2011 20.60 20.64 20.42 20.48 438
1/28/2011 20.59 20.63 20.33 20.50 702
1/27/2011 20.69 20.69 20.17 20.27 1548
1/26/2011 20.71 20.73 20.51 20.63 692
1/25/2011 20.39 20.72 20.39 20.58 458
1/24/2011 20.69 20.69 20.39 20.50 533
1/21/2011 20.64 20.67 20.35 20.44 663
1/20/2011 20.63 20.66 20.28 20.33 627
1/19/2011 20.26 20.35 20.22 20.28 840
1/18/2011 20.49 20.54 20.38 20.50 1386
1/14/2011 20.56 20.57 20.38 20.54 1849
1/13/2011 20.73 20.76 20.49 20.55 3002
1/12/2011 20.90 20.92 20.72 20.73 1400
1/11/2011 20.88 20.96 20.85 20.91 640
1/10/2011 20.99 20.99 20.85 20.85 1067
1/7/2011 20.91 20.96 20.86 20.95 957
1/6/2011 21.06 21.06 20.94 21.01 862
1/5/2011 21.00 21.08 20.96 21.08 6769
1/4/2011 20.92 21.03 20.91 21.03 1078
1/3/2011 20.91 21.01 20.83 21.01 649
12/31/2010 20.86 20.93 20.80 20.89 1145
Marketplace
Trading Center