$27.24 -0.05 (%) Mkt Vector ETF Shs Market Vectors Rare Earth/Strategic Metals ETF - NYSEARCA

Oct. 31, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REMX historical data

Date Open High Low Close Volume
10/31/201427.4327.5027.1527.2420,863
10/30/201427.1827.4527.0727.2931,948
10/29/201427.4827.7427.2427.2733,580
10/28/201427.0827.4727.0727.3041,168
10/27/201427.1627.1626.8426.9728,114
10/24/201427.9928.0527.5527.7627,366
10/23/201428.0428.3528.0128.2419,881
10/22/201428.6529.8028.0228.0338,209
10/21/201428.3828.5628.3428.5623,591
10/20/201428.3128.3827.4528.1820,733
10/17/201428.3928.6228.3928.513,273
10/16/201427.9028.2327.6528.157,477
10/15/201428.0628.2227.6028.1723,616
10/14/201428.6128.6128.3028.346,673
10/13/201428.2928.5428.0328.3034,232
10/10/201428.2328.5528.0028.0049,919
10/9/201428.8229.0128.3428.3510,531
10/8/201428.7829.3128.7029.315,470
10/7/201429.1529.2428.9128.9112,839
10/6/201429.0129.6029.0129.3412,427
10/3/201429.1629.1828.9229.0123,228
10/2/201429.2229.5428.8829.3340,368
10/1/201429.5230.1329.1229.1814,144
9/30/201430.0230.0929.6929.9810,871
9/29/201430.4930.4930.2030.3918,728
9/26/201431.0031.2830.9431.2422,905
9/25/201431.1331.2830.8830.9949,204
9/24/201431.3531.5431.2131.5410,372
9/23/201431.2931.4831.1031.2242,600
9/22/201431.8331.8331.2431.2439,189
9/19/201432.3132.4431.8832.0020,511
9/18/201432.8533.2432.4632.5816,191
9/17/201433.3333.3332.9933.148,064
9/16/201433.1933.4633.0033.3916,619
9/12/201433.7233.9833.5033.529,167
9/11/201434.0134.1733.5833.7420,464
9/10/201434.4234.4234.0534.1127,542
9/9/201434.7134.7134.4434.539,898
9/8/201435.0435.1034.7935.105,650
9/5/201435.1635.4035.0635.403,705
9/4/201435.8936.2335.2635.267,658
9/3/201435.6735.8035.6735.80953
9/2/201435.2935.7635.2935.604,188
8/29/201435.3735.3735.0035.053,911
8/28/201435.4035.4035.2035.228,231
8/27/201435.6535.8535.5735.5913,285
8/26/201435.8635.9635.4835.5311,491
8/25/201436.1336.3335.7035.804,280
8/22/201436.1536.3436.0736.235,489
8/21/201436.0236.8035.7036.084,551
8/20/201436.5036.8035.9736.397,380
8/19/201436.8436.8436.6336.632,943
8/18/201436.5136.7836.5136.644,504
8/15/201436.4536.6036.3236.393,968
8/14/201436.6836.7736.3136.312,812
8/13/201436.5636.7836.2836.683,827
8/12/201436.5936.8536.1036.7214,992
8/11/201436.7037.0236.6836.727,346
8/8/201436.5536.8536.3136.665,398
8/7/201436.8436.9836.5136.6013,149
8/6/201436.6336.9736.6336.9324,007
8/5/201436.5337.0036.5236.682,827
8/4/201436.6336.8836.3236.817,714
8/1/201436.4636.6836.1936.3716,560
7/31/201437.0337.1136.5036.5327,965
7/30/201437.6637.7937.5437.6013,428
7/29/201437.6137.8037.6137.8015,380
7/28/201437.2637.6837.2637.5810,491
7/25/201436.9237.1836.8936.974,352
7/24/201437.0037.2336.7536.8611,340
7/23/201437.0037.4137.0037.2312,423
7/22/201436.4236.8136.4236.7831,887
7/21/201435.7636.2035.7636.005,283
7/18/201435.8136.0235.8136.022,614
7/17/201436.0336.4235.6935.967,569
7/16/201436.0536.3636.0536.279,565
7/15/201436.4336.4335.9736.024,678
7/14/201436.2436.2536.0136.138,168
7/11/201435.4435.6735.4435.495,470
7/10/201435.1435.4034.8135.4024,507
7/9/201435.8936.2135.4235.6814,600
7/8/201436.2236.5435.5735.7521,541
7/7/201436.5736.5736.0436.0815,385
7/3/201436.2336.4336.1236.244,284
7/2/201436.1236.1535.8636.096,253
7/1/201435.9136.2835.8236.0012,156
6/30/201435.4935.9935.2135.416,564
6/27/201435.4435.5735.1635.506,866
6/26/201435.3935.5935.1635.5116,899
6/25/201434.5734.8334.5734.741,971
6/24/201435.1135.1834.9034.9717,686
6/20/201434.7435.0034.5534.599,263
6/19/201434.7035.0034.5234.7519,968
6/18/201434.0934.5134.0334.512,932
6/17/201434.2634.2633.9934.0315,441
6/16/201434.4334.5834.2734.354,342
6/13/201434.1434.4134.1034.1414,181
6/12/201434.2634.5034.2034.3136,266
6/11/201434.3734.5934.2934.294,902
6/10/201434.6434.6434.3134.525,569
  • Showing 1-100 of 1,006 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center