Market Vectors Pref Secs ex Fincls ETF $20.34

down -0.00


15/4/2014 06:40 PM  |  NYSEARCA : PFXF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFXF historical data

Date Open High Low Close Volume
4/15/201420.3420.3420.2720.3421,568
4/14/201420.2920.3520.2920.3444,634
4/11/201420.3520.3520.2620.2924,158
4/10/201420.3420.4020.2820.3322,691
4/9/201420.3520.3520.2720.3340,048
4/8/201420.3520.3520.2620.3220,542
4/7/201420.3820.3820.2720.28184,790
4/4/201420.2620.3520.2120.2815,153
4/3/201420.3220.3220.1820.3132,287
4/2/201420.2920.2920.2520.2820,215
4/1/201420.2320.2720.1720.2143,940
3/31/201420.3820.5020.3520.4329,072
3/28/201420.3820.4020.3220.3775,214
3/27/201420.3920.3920.2820.3214,303
3/26/201420.3220.3220.2920.3148,316
3/25/201420.3420.3420.2320.3172,398
3/24/201420.2020.3820.1720.29890,351
3/21/201420.1920.3220.1720.25441,231
3/20/201419.9220.1919.9220.1918,580
3/19/201420.1520.2920.0920.1371,044
3/18/201420.1120.2620.1120.20112,080
3/17/201420.1020.1920.1020.16125,130
3/14/201420.1020.1020.0220.043,736
3/13/201420.0120.0519.9819.9919,618
3/12/201419.8520.0019.8519.9838,908
3/11/201419.9619.9619.8619.9312,234
3/10/201420.0020.0019.8419.8625,208
3/7/201420.0220.0219.8719.9750,956
3/6/201419.9920.0019.8919.9794,643
3/5/201419.8819.9519.5519.9428,739
3/4/201419.9619.9619.8819.92110,986
3/3/201419.9919.9919.7719.8816,209
2/28/201419.9619.9919.9319.9921,149
2/27/201419.8919.9519.8919.9410,941
2/26/201419.9419.9419.8519.8545,190
2/25/201419.8919.9119.8019.859,920
2/24/201419.9519.9519.8819.9247,659
2/21/201419.8419.9319.8219.9119,765
2/20/201419.9019.9119.8219.8667,756
2/19/201419.9019.9019.8119.8111,164
2/18/201419.8719.8719.8019.8442,678
2/14/201419.6719.8419.6719.8044,515
2/13/201419.6119.7519.5219.7390,961
2/12/201419.6019.6419.5619.58116,672
2/11/201419.4519.6319.4419.63120,222
2/10/201419.5319.5419.4519.46125,876
2/7/201419.4919.5219.4119.4559,639
2/6/201419.3319.4519.3219.4157,827
2/5/201419.2419.3019.2419.2913,254
2/4/201419.3319.3319.2619.2730,711
2/3/201419.4019.4619.2519.2523,103
1/31/201419.5319.5619.4619.5534,101
1/30/201419.5019.5919.5019.5612,399
1/29/201419.4519.5119.4119.4513,750
1/28/201419.3719.5319.3719.5238,600
1/27/201419.3619.4319.3019.378,988
1/24/201419.4519.5019.3619.3719,678
1/23/201419.5419.6119.5219.5416,587
1/22/201419.4819.6419.4819.6486,957
1/21/201419.6919.6919.4619.4946,105
1/17/201419.5519.5819.5019.5417,945
1/16/201419.5619.5719.4319.4627,123
1/15/201419.4719.5019.4219.4721,205
1/14/201419.3919.5019.3819.3814,560
1/13/201419.4919.5019.4119.459,419
1/10/201419.2719.4419.2719.4420,443
1/9/201419.2719.2819.1919.2530,900
1/8/201419.2119.2319.1719.1825,549
1/7/201419.1519.2619.1019.2060,797
1/6/201419.1319.2119.0919.1710,731
1/3/201418.8819.0618.8819.0032,468
1/2/201418.7818.9518.7818.9313,702
12/31/201318.8018.8618.7318.8566,318
12/30/201318.7118.8018.7118.78157,773
12/27/201318.8418.8718.7318.7779,850
12/26/201318.7518.9618.7518.87106,197
12/24/201318.8518.9918.8518.9823,369
12/23/201319.0019.0218.8218.9045,702
12/20/201318.9919.0018.8918.9757,867
12/19/201318.9218.9518.7918.9036,256
12/18/201318.7718.9518.7718.9098,800
12/17/201318.7518.9218.7518.8030,827
12/16/201318.7318.9318.7318.8337,587
12/13/201318.8218.8418.7218.7938,816
12/12/201318.8318.8318.7218.7651,793
12/11/201318.8918.9618.8318.8495,022
12/10/201319.0519.0918.9518.9533,550
12/9/201319.0819.1318.9818.9846,026
12/6/201319.1519.1518.9518.9924,228
12/5/201319.1719.1718.9519.0043,228
12/4/201319.2619.2619.0819.0955,109
12/3/201319.2519.2719.1819.1930,178
12/2/201319.3919.4419.2119.2136,196
11/29/201319.4819.4919.4119.438,948
11/27/201319.3019.4919.3019.41287,518
11/26/201319.5019.5019.3819.3819,393
11/25/201319.4719.4719.3719.4524,763
11/22/201319.2419.4719.2419.4718,821
11/21/201319.2319.4019.1419.3162,960
11/20/201319.4719.5019.3019.3014,098
Trading Center