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
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
3/15/2010 21.66 21.66 21.59 21.61 422
3/12/2010 21.65 21.67 21.57 21.66 653
3/11/2010 21.64 21.65 21.58 21.58 490
3/10/2010 21.64 21.65 21.62 21.65 481
3/9/2010 21.62 21.64 21.60 21.64 476
3/8/2010 21.62 21.62 21.54 21.60 351
3/5/2010 21.62 21.64 21.58 21.59 440
3/4/2010 21.54 21.62 21.53 21.62 407
3/3/2010 21.58 21.62 21.52 21.59 446
3/2/2010 21.52 21.64 21.50 21.59 975
3/1/2010 21.57 21.57 21.52 21.56 188
2/26/2010 21.62 21.64 21.55 21.60 471
2/25/2010 21.54 21.62 21.54 21.62 565
2/24/2010 21.57 21.59 21.52 21.58 545
2/23/2010 21.53 21.57 21.51 21.56 567
2/22/2010 21.48 21.53 21.47 21.49 245
2/19/2010 21.50 21.52 21.44 21.49 260
2/18/2010 21.57 21.57 21.47 21.50 794
2/17/2010 21.56 21.56 21.52 21.55 267
2/16/2010 21.49 21.55 21.49 21.55 220
2/12/2010 21.54 21.55 21.47 21.55 192
2/11/2010 21.54 21.56 21.49 21.53 458
2/10/2010 21.52 21.56 21.48 21.53 592
2/9/2010 21.45 21.54 21.45 21.48 423
2/8/2010 21.45 21.61 21.43 21.52 643
2/5/2010 21.48 21.54 21.45 21.53 2455
2/4/2010 21.44 21.48 21.38 21.47 694
2/3/2010 21.42 21.44 21.35 21.44 295
2/2/2010 21.35 21.43 21.35 21.42 825
2/1/2010 21.35 21.38 21.33 21.36 297
1/29/2010 21.40 21.45 21.35 21.41 359
1/28/2010 21.40 21.44 21.34 21.39 488
1/27/2010 21.38 21.42 21.36 21.40 324
1/26/2010 21.38 21.40 21.30 21.39 274
1/25/2010 21.37 21.39 21.34 21.39 322
1/22/2010 21.30 21.39 21.29 21.39 477
1/21/2010 21.30 21.40 21.30 21.40 719
1/20/2010 21.35 21.42 21.31 21.37 528
1/19/2010 21.36 21.38 21.32 21.37 301
1/15/2010 21.35 21.40 21.30 21.36 236
1/14/2010 21.34 21.39 21.31 21.37 508
1/13/2010 21.35 21.37 21.28 21.32 265
1/12/2010 21.32 21.35 21.23 21.34 779
1/11/2010 21.25 21.37 21.25 21.32 675
1/8/2010 21.34 21.35 21.30 21.34 346
1/7/2010 21.30 21.35 21.27 21.35 504
1/6/2010 21.27 21.32 21.26 21.30 282
1/5/2010 21.27 21.32 21.22 21.29 332
1/4/2010 21.27 21.30 21.21 21.21 402
12/31/2009 21.21 21.32 21.21 21.29 619
12/30/2009 21.20 21.33 21.20 21.21 216
12/29/2009 21.30 21.35 21.29 21.30 615
12/28/2009 21.37 21.39 21.32 21.37 376
12/24/2009 21.39 21.40 21.30 21.32 75
12/23/2009 21.34 21.41 21.28 21.36 325
12/22/2009 21.48 21.48 21.30 21.30 615
12/21/2009 21.45 21.47 21.35 21.46 205
12/18/2009 21.38 21.48 21.37 21.47 207
12/17/2009 21.44 21.48 21.42 21.47 203
12/16/2009 21.47 21.49 21.38 21.40 237
12/15/2009 21.47 21.51 21.41 21.41 397
12/14/2009 21.47 21.51 21.42 21.47 177
12/11/2009 21.49 21.50 21.45 21.47 330
12/10/2009 21.51 21.55 21.45 21.50 216
12/9/2009 21.54 21.58 21.47 21.48 360
12/8/2009 21.45 21.55 21.45 21.49 216
12/7/2009 21.50 21.55 21.47 21.53 327
12/4/2009 21.51 21.54 21.45 21.53 413
12/3/2009 21.50 21.54 21.45 21.53 453
12/2/2009 21.45 21.55 21.43 21.45 454
12/1/2009 21.40 21.46 21.36 21.43 130
11/30/2009 21.36 21.48 21.36 21.46 195
11/27/2009 21.34 21.44 21.34 21.38 51
11/25/2009 21.41 21.44 21.34 21.42 325
11/24/2009 21.36 21.42 21.19 21.40 290
11/23/2009 21.40 21.42 21.35 21.37 545
11/20/2009 21.31 21.42 21.31 21.40 293
11/19/2009 21.34 21.39 21.15 21.37 324
11/18/2009 21.27 21.35 21.27 21.35 436
11/17/2009 21.26 21.30 21.25 21.30 337
11/16/2009 21.14 21.24 21.14 21.16 162
11/13/2009 21.21 21.26 21.12 21.19 585
11/12/2009 21.14 21.24 21.12 21.21 104
11/11/2009 21.18 21.22 21.11 21.16 162
11/10/2009 21.14 21.20 21.02 21.13 287
11/9/2009 21.16 21.18 21.03 21.15 244
11/6/2009 21.15 21.20 20.92 21.20 437
11/5/2009 21.11 21.19 21.05 21.19 336
11/4/2009 21.15 21.21 21.05 21.16 345
11/3/2009 21.15 21.18 21.12 21.15 276
11/2/2009 21.15 21.17 21.05 21.16 73
10/30/2009 21.18 21.21 20.96 21.16 532
10/29/2009 21.22 21.23 21.15 21.22 474
10/28/2009 21.13 21.24 21.13 21.22 123
10/27/2009 21.20 21.21 21.15 21.21 132
10/26/2009 21.20 21.23 21.06 21.19 1029
Marketplace
Trading Center