MARKET VECTORS INTERMEDIATE MU $23.59

down -0.04


20/5/2013 04:20 PM  |  NYSEARCA : ITM  |  Industries :
Type:

ITM historical data

Date Open High Low Close Volume
8/5/2010 21.97 21.98 21.93 21.97 528
8/4/2010 21.96 21.99 21.92 21.94 1202
8/3/2010 21.92 21.93 21.86 21.93 2098
8/2/2010 21.91 21.92 21.88 21.91 1510
7/30/2010 21.87 21.99 21.87 21.96 1355
7/29/2010 21.90 21.96 21.90 21.95 1164
7/28/2010 21.96 21.96 21.89 21.96 2484
7/27/2010 21.99 21.99 21.90 21.92 664
7/26/2010 21.88 21.94 21.88 21.93 651
7/23/2010 21.94 21.94 21.87 21.94 554
7/22/2010 21.96 21.96 21.84 21.88 697
7/21/2010 21.90 21.93 21.86 21.93 1037
7/20/2010 21.87 21.89 21.84 21.89 1273
7/19/2010 21.84 21.85 21.81 21.84 937
7/16/2010 21.78 21.83 21.73 21.83 515
7/15/2010 21.80 21.81 21.75 21.80 973
7/14/2010 21.77 21.80 21.73 21.79 1153
7/13/2010 21.73 21.76 21.72 21.76 955
7/12/2010 21.74 21.75 21.69 21.75 281
7/9/2010 21.75 21.75 21.68 21.72 349
7/8/2010 21.74 21.78 21.69 21.73 232
7/7/2010 21.65 21.75 21.60 21.67 651
7/6/2010 21.59 21.67 21.59 21.61 746
7/2/2010 21.55 21.66 21.55 21.60 809
7/1/2010 21.60 21.61 21.53 21.58 366
6/30/2010 21.56 21.64 21.56 21.62 332
6/29/2010 21.54 21.95 21.42 21.54 1618
6/28/2010 21.48 21.58 21.40 21.50 1483
6/25/2010 21.39 21.49 21.38 21.40 1381
6/24/2010 21.49 21.49 21.37 21.37 2552
6/23/2010 21.45 21.52 21.42 21.45 744
6/22/2010 21.46 21.50 21.43 21.50 614
6/21/2010 21.48 21.48 21.39 21.40 418
6/18/2010 21.48 21.48 21.44 21.48 324
6/17/2010 21.46 21.49 21.39 21.44 424
6/16/2010 21.42 21.50 21.42 21.48 207
6/15/2010 21.55 21.55 21.39 21.45 607
6/14/2010 21.53 21.58 21.45 21.48 507
6/11/2010 21.54 21.55 21.51 21.55 228
6/10/2010 21.57 21.57 21.51 21.54 597
6/9/2010 21.59 21.59 21.52 21.57 419
6/8/2010 21.64 21.66 21.58 21.61 874
6/7/2010 21.62 21.65 21.60 21.60 176
6/4/2010 21.63 21.66 21.60 21.63 392
6/3/2010 21.66 21.66 21.61 21.62 230
6/2/2010 21.63 21.65 21.60 21.65 332
6/1/2010 21.63 21.64 21.58 21.64 237
5/28/2010 21.70 21.70 21.65 21.65 468
5/27/2010 21.65 21.75 21.65 21.65 593
5/26/2010 21.75 21.77 21.70 21.75 286
5/25/2010 21.66 22.04 21.66 21.80 1213
5/24/2010 21.62 21.70 21.60 21.65 337
5/21/2010 21.72 21.72 21.65 21.70 959
5/20/2010 21.67 21.67 21.58 21.65 426
5/19/2010 21.62 21.62 21.58 21.58 280
5/18/2010 21.59 21.60 21.57 21.59 427
5/17/2010 21.50 21.61 21.49 21.56 460
5/14/2010 21.49 21.58 21.49 21.58 225
5/13/2010 21.47 21.70 21.47 21.55 603
5/12/2010 21.51 21.54 21.45 21.53 722
5/11/2010 21.55 21.57 21.43 21.51 1537
5/10/2010 21.51 21.56 21.45 21.48 411
5/7/2010 21.45 21.54 21.40 21.51 1152
5/6/2010 22.14 22.14 21.46 21.52 440
5/5/2010 21.53 21.57 21.47 21.53 202
5/4/2010 21.52 21.53 21.48 21.53 254
5/3/2010 21.52 21.56 21.48 21.52 313
4/30/2010 21.51 21.61 21.51 21.54 216
4/29/2010 21.58 21.58 21.51 21.56 612
4/28/2010 21.60 21.62 21.52 21.55 563
4/27/2010 21.43 21.69 21.43 21.60 2459
4/26/2010 21.47 21.55 21.47 21.54 2780
4/23/2010 21.52 21.52 21.46 21.49 157
4/22/2010 21.50 21.51 21.45 21.51 486
4/21/2010 21.46 21.49 21.43 21.46 331
4/20/2010 21.44 21.45 21.39 21.45 773
4/19/2010 21.43 21.44 21.40 21.43 434
4/16/2010 21.36 21.40 21.35 21.40 174
4/15/2010 21.33 21.39 21.30 21.33 380
4/14/2010 21.30 21.39 21.28 21.38 437
4/13/2010 21.32 21.34 21.28 21.29 310
4/12/2010 21.22 21.34 21.22 21.32 690
4/9/2010 21.22 21.28 21.22 21.24 378
4/8/2010 21.23 21.28 21.23 21.28 269
4/7/2010 21.27 21.32 21.21 21.23 531
4/6/2010 21.21 21.28 21.14 21.26 2580
4/5/2010 21.28 21.28 21.17 21.17 2218
4/1/2010 21.30 21.30 21.22 21.28 347
3/31/2010 21.38 21.38 21.29 21.35 772
3/30/2010 21.35 21.40 21.35 21.35 321
3/29/2010 21.39 21.39 21.32 21.39 275
3/26/2010 21.42 21.42 21.35 21.39 493
3/25/2010 21.52 21.52 21.32 21.37 533
3/24/2010 21.58 21.62 21.49 21.51 1172
3/23/2010 21.64 21.64 21.60 21.60 457
3/22/2010 21.65 21.67 21.60 21.66 301
3/19/2010 21.66 21.66 21.61 21.65 294
3/18/2010 21.64 21.66 21.62 21.63 295
3/17/2010 21.73 21.73 21.64 21.65 1268
3/16/2010 21.58 24.90 21.58 21.70 3696
Marketplace
Trading Center