MARKET VECTORS RARE EARTH/STR $11.45

up +0.13


21/5/2013 04:21 PM  |  NYSEARCA : REMX  |  Industries :
Type:

REMX historical data

Date Open High Low Close Volume
5/21/2013 11.48 11.64 11.43 11.45 2093
5/20/2013 11.04 11.33 11.02 11.32 1299
5/17/2013 11.01 11.15 11.01 11.05 1999
5/16/2013 11.07 11.16 11.01 11.02 1074
5/15/2013 11.17 11.25 11.09 11.14 2059
5/14/2013 11.33 11.44 11.27 11.31 2745
5/13/2013 11.60 11.65 11.40 11.44 1277
5/10/2013 11.51 11.76 11.33 11.72 1566
5/9/2013 11.18 11.41 11.18 11.33 6769
5/8/2013 11.00 11.11 10.98 11.06 716
5/7/2013 10.91 10.93 10.81 10.88 441
5/6/2013 10.75 10.84 10.70 10.84 420
5/3/2013 10.46 10.60 10.46 10.57 513
5/2/2013 10.27 10.30 10.22 10.29 514
5/1/2013 10.38 10.43 10.25 10.26 341
4/30/2013 10.38 10.50 10.30 10.49 316
4/29/2013 10.37 10.48 10.35 10.46 443
4/26/2013 10.45 10.45 10.29 10.35 587
4/25/2013 10.45 10.59 10.39 10.55 628
4/24/2013 10.15 10.26 10.03 10.25 585
4/23/2013 10.11 10.18 10.04 10.10 934
4/22/2013 10.21 10.21 10.04 10.12 1747
4/19/2013 10.13 10.18 10.11 10.18 308
4/18/2013 9.98 10.05 9.93 9.97 759
4/17/2013 10.16 10.19 10.00 10.03 948
4/16/2013 10.29 10.31 10.25 10.27 577
4/15/2013 10.56 10.63 10.05 10.05 3068
4/12/2013 10.96 11.04 10.77 10.86 627
4/11/2013 11.02 11.13 11.00 11.06 360
4/10/2013 10.94 11.04 10.94 11.00 535
4/9/2013 10.68 10.94 10.68 10.90 633
4/8/2013 10.48 10.66 10.46 10.60 1139
4/5/2013 10.30 10.50 10.27 10.45 978
4/4/2013 10.36 10.51 10.34 10.47 1149
4/3/2013 10.53 10.65 10.25 10.34 4674
4/2/2013 10.72 10.72 10.62 10.62 1215
4/1/2013 11.01 11.01 10.74 10.75 1050
3/28/2013 11.06 11.08 10.99 11.03 286
3/27/2013 11.18 11.18 11.03 11.14 824
3/26/2013 11.17 11.22 11.11 11.18 853
3/25/2013 11.34 11.34 11.16 11.21 611
3/22/2013 11.34 11.40 11.31 11.38 354
3/21/2013 11.46 11.46 11.31 11.33 723
3/20/2013 11.54 11.55 11.46 11.48 203
3/19/2013 11.62 11.70 11.46 11.48 766
3/18/2013 11.67 11.70 11.58 11.60 514
3/15/2013 11.69 11.74 11.65 11.71 512
3/14/2013 11.71 11.75 11.63 11.67 402
3/13/2013 11.85 11.85 11.71 11.71 604
3/12/2013 12.00 12.00 11.83 11.85 1153
3/11/2013 12.00 12.00 11.88 11.94 478
3/8/2013 12.03 12.05 11.97 12.02 382
3/7/2013 11.91 12.07 11.91 12.04 477
3/6/2013 11.84 11.98 11.80 11.98 1028
3/5/2013 11.72 11.83 11.72 11.77 565
3/4/2013 11.72 11.76 11.65 11.70 658
3/1/2013 11.85 11.87 11.78 11.81 758
2/28/2013 12.08 12.24 12.02 12.08 556
2/27/2013 12.10 12.28 12.06 12.23 821
2/26/2013 12.00 12.00 11.85 11.94 628
2/25/2013 12.19 12.26 12.00 12.00 682
2/22/2013 12.12 12.20 12.10 12.17 547
2/21/2013 12.24 12.24 12.10 12.12 713
2/20/2013 12.60 12.61 12.26 12.26 1499
2/19/2013 12.77 12.79 12.67 12.74 1017
2/15/2013 12.92 12.92 12.79 12.80 388
2/14/2013 12.82 12.92 12.81 12.91 374
2/13/2013 12.89 12.93 12.79 12.84 486
2/12/2013 12.78 12.85 12.76 12.81 374
2/11/2013 12.84 12.84 12.74 12.76 212
2/8/2013 12.73 12.77 12.72 12.76 503
2/7/2013 12.87 12.88 12.67 12.73 739
2/6/2013 12.81 12.86 12.75 12.85 688
2/5/2013 12.89 12.96 12.84 12.89 856
2/4/2013 12.97 12.97 12.84 12.85 684
2/1/2013 13.00 13.07 12.94 13.04 516
1/31/2013 12.93 12.97 12.87 12.94 575
1/30/2013 12.98 13.04 12.85 12.85 901
1/29/2013 12.94 12.99 12.92 12.94 459
1/28/2013 13.12 13.12 12.91 12.91 583
1/25/2013 13.07 13.15 12.99 13.14 681
1/24/2013 13.37 13.37 13.01 13.02 716
1/23/2013 13.29 13.33 13.20 13.24 644
1/22/2013 13.31 13.34 13.21 13.33 530
1/18/2013 13.33 13.35 13.26 13.32 1207
1/17/2013 13.39 13.42 13.35 13.40 459
1/16/2013 13.37 13.37 13.27 13.32 789
1/15/2013 13.41 13.44 13.26 13.34 398
1/14/2013 13.32 13.40 13.28 13.32 865
1/11/2013 13.33 13.39 13.24 13.35 803
1/10/2013 13.57 13.64 13.45 13.62 1023
1/9/2013 13.70 13.78 13.63 13.70 624
1/8/2013 13.80 13.80 13.57 13.61 1001
1/7/2013 13.74 13.90 13.74 13.87 1231
1/4/2013 13.50 13.62 13.43 13.60 917
1/3/2013 13.69 13.72 13.52 13.54 798
1/2/2013 13.55 13.67 13.47 13.53 888
12/31/2012 12.97 13.16 12.92 13.16 664
12/28/2012 12.78 12.90 12.78 12.83 422
12/27/2012 12.87 12.98 12.68 12.82 866
Marketplace
Trading Center