MARKET VECTORS PREF SECS EX FI $20.81

up +0.01


24/5/2013 04:24 PM  |  NYSEARCA : PFXF  |  Industries :
Type:

PFXF historical data

Date Open High Low Close Volume
5/24/2013 20.82 20.82 20.76 20.81 487
5/23/2013 20.80 20.80 20.68 20.80 434
5/22/2013 21.02 21.04 20.87 20.91 748
5/21/2013 20.98 21.00 20.92 20.99 389
5/20/2013 20.94 20.98 20.92 20.96 661
5/17/2013 20.82 20.94 20.82 20.94 1621
5/16/2013 20.82 20.82 20.78 20.82 618
5/15/2013 20.74 20.85 20.71 20.82 653
5/14/2013 20.92 20.92 20.79 20.83 417
5/13/2013 20.83 20.96 20.70 20.84 864
5/10/2013 20.97 21.00 20.87 20.96 220
5/9/2013 20.94 20.96 20.90 20.94 939
5/8/2013 20.89 20.93 20.82 20.91 1001
5/7/2013 20.79 20.89 20.78 20.89 464
5/6/2013 20.83 20.83 20.78 20.82 657
5/3/2013 20.80 20.85 20.75 20.83 2121
5/2/2013 20.65 20.74 20.65 20.72 1025
5/1/2013 20.70 20.73 20.60 20.62 1418
4/30/2013 20.73 20.75 20.68 20.72 1144
4/29/2013 20.68 20.72 20.62 20.71 857
4/26/2013 20.62 20.65 20.55 20.61 549
4/25/2013 20.68 20.68 20.57 20.63 1117
4/24/2013 20.68 20.68 20.47 20.56 788
4/23/2013 20.42 20.46 20.42 20.45 751
4/22/2013 20.53 20.60 20.35 20.40 683
4/19/2013 20.75 20.75 20.39 20.42 271
4/18/2013 20.43 20.48 20.35 20.38 729
4/17/2013 20.45 20.52 20.34 20.39 505
4/16/2013 20.42 20.45 20.38 20.45 921
4/15/2013 20.50 20.50 20.31 20.34 930
4/12/2013 20.50 20.52 20.45 20.49 541
4/11/2013 20.48 20.52 20.40 20.51 700
4/10/2013 20.35 20.45 20.31 20.43 632
4/9/2013 20.30 20.37 20.26 20.32 1455
4/8/2013 20.26 20.32 20.26 20.29 434
4/5/2013 20.39 20.39 20.19 20.30 497
4/4/2013 20.33 20.33 20.29 20.31 590
4/3/2013 20.42 20.42 20.26 20.30 816
4/2/2013 20.33 20.75 20.30 20.32 943
4/1/2013 20.44 20.50 20.30 20.32 862
3/28/2013 20.51 20.53 20.46 20.53 182
3/27/2013 20.51 20.51 20.44 20.48 315
3/26/2013 20.52 20.52 20.43 20.48 1434
3/25/2013 20.52 20.52 20.44 20.48 596
3/22/2013 20.50 20.54 20.45 20.48 340
3/21/2013 20.45 20.54 20.45 20.52 382
3/20/2013 20.51 20.55 20.45 20.53 581
3/19/2013 20.53 20.59 20.42 20.45 527
3/18/2013 20.46 20.52 20.45 20.50 325
3/15/2013 20.54 20.56 20.48 20.54 362
3/14/2013 20.46 20.53 20.46 20.49 453
3/13/2013 20.45 20.49 20.40 20.49 243
3/12/2013 20.48 20.52 20.45 20.48 679
3/11/2013 20.48 20.48 20.42 20.48 711
3/8/2013 20.46 20.50 20.45 20.48 368
3/7/2013 20.47 20.47 20.40 20.44 712
3/6/2013 20.45 20.53 20.39 20.43 413
3/5/2013 20.36 20.45 20.35 20.39 743
3/4/2013 20.32 20.35 20.25 20.32 633
3/1/2013 20.46 20.46 20.25 20.32 580
2/28/2013 20.52 20.53 20.44 20.48 330
2/27/2013 20.48 20.50 20.42 20.50 623
2/26/2013 20.41 20.44 20.31 20.43 272
2/25/2013 20.50 20.52 20.39 20.39 247
2/22/2013 20.53 20.55 20.37 20.46 583
2/21/2013 20.45 20.45 20.33 20.39 842
2/20/2013 20.71 20.71 20.45 20.46 818
2/19/2013 20.51 20.59 20.51 20.57 438
2/15/2013 20.54 20.58 20.52 20.53 390
2/14/2013 20.61 20.68 20.56 20.56 638
2/13/2013 20.79 20.79 20.67 20.71 854
2/12/2013 20.69 20.69 20.63 20.69 407
2/11/2013 20.62 20.65 20.62 20.65 591
2/8/2013 20.75 20.75 20.61 20.64 366
2/7/2013 20.68 20.68 20.58 20.63 219
2/6/2013 20.67 20.67 20.60 20.65 409
2/5/2013 20.78 20.78 20.58 20.62 550
2/4/2013 20.79 20.79 20.56 20.60 400
2/1/2013 20.76 20.76 20.63 20.69 1351
1/31/2013 20.67 20.68 20.65 20.66 1283
1/30/2013 21.09 21.09 20.66 20.68 874
1/29/2013 20.79 20.79 20.72 20.73 782
1/28/2013 20.83 20.84 20.75 20.77 1320
1/25/2013 20.78 20.81 20.76 20.81 1250
1/24/2013 20.78 20.79 20.75 20.77 2162
1/23/2013 20.79 20.79 20.74 20.74 919
1/22/2013 21.00 21.00 20.73 20.78 956
1/18/2013 20.78 20.79 20.72 20.79 980
1/17/2013 20.68 20.73 20.68 20.73 872
1/16/2013 20.77 20.77 20.64 20.68 963
1/15/2013 20.77 20.82 20.72 20.76 943
1/14/2013 20.78 20.78 20.72 20.75 900
1/11/2013 20.75 20.77 20.73 20.75 1806
1/10/2013 20.79 20.79 20.68 20.77 1103
1/9/2013 20.67 20.71 20.66 20.71 4171
1/8/2013 20.65 20.69 20.59 20.64 4932
1/7/2013 20.72 20.72 20.58 20.62 620
1/4/2013 20.69 20.69 20.60 20.67 875
1/3/2013 20.62 20.68 20.54 20.62 868
1/2/2013 20.56 20.63 20.51 20.53 620
Marketplace
Trading Center