Market Vectors Rare Earth/Str Metals ETF $37.02

up +0.21


17/4/2014 06:40 PM  |  NYSEARCA : REMX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REMX historical data

Date Open High Low Close Volume
4/17/201437.0337.2037.0037.0212,343
4/16/201436.8537.0036.7136.8117,545
4/15/201437.0637.2236.5937.1519,527
4/14/201437.1537.4236.9337.3422,456
4/11/201436.6337.3336.5936.9313,078
4/10/201437.0437.5136.6836.798,439
4/9/201436.4336.9936.3736.9916,417
4/8/201436.0036.3535.8936.0017,898
4/7/201436.0136.1235.6135.7113,365
4/4/201436.0536.4335.7935.8814,487
4/3/201435.7935.7935.5235.727,532
4/2/201435.9935.9935.7235.898,018
4/1/201435.5035.9835.5035.9720,936
3/31/201435.4435.6435.4435.474,706
3/28/201435.5035.8235.3935.508,949
3/27/201435.4535.5035.2035.3611,769
3/26/201435.2535.3434.8834.888,599
3/25/201434.8935.0934.8434.858,705
3/24/201434.8835.1134.7034.9117,358
3/21/201434.5234.8834.5234.7524,511
3/20/201434.2734.4234.1034.2612,379
3/19/201434.7534.7634.3434.4113,271
3/18/201434.6034.9134.6034.876,559
3/17/201434.8034.9734.7534.7510,068
3/14/201434.0834.6334.0834.5017,547
3/13/201434.5834.8734.2134.2617,534
3/12/201434.5034.5434.3134.4915,426
3/11/201435.2835.3734.6134.6623,335
3/10/201435.6335.7335.2635.4919,161
3/7/201436.4536.4536.0736.237,697
3/6/201436.4336.6236.3636.4611,314
3/5/201435.8536.1235.8436.126,775
3/4/201436.0336.1335.9136.0312,052
3/3/201435.9035.9935.4935.5417,857
2/28/201436.4536.5736.0036.1635,412
2/27/201435.6936.3935.6936.395,709
2/26/201435.6936.1035.2635.693,323
2/25/201436.1736.1735.8435.8412,185
2/24/201436.1836.4336.0736.087,884
2/21/201435.7136.1735.7135.975,068
2/20/201435.4735.9435.4335.6412,230
2/19/201436.1136.1835.6535.657,718
2/18/201436.3136.4835.9936.2711,938
2/14/201435.9136.4935.9136.4015,683
2/13/201435.1135.7635.1135.638,863
2/12/201435.6535.7635.3035.575,160
2/11/201434.7935.4634.7935.4320,931
2/10/201434.9635.2534.5334.747,811
2/7/201434.6835.1434.5834.9115,384
2/6/201434.1134.6834.1134.605,107
2/5/201434.0434.3433.9434.0712,404
2/4/201434.2334.5034.1834.307,018
2/3/201434.8234.8634.1234.1323,158
1/31/201435.2035.2034.9234.984,807
1/30/201435.3435.5535.2035.3611,541
1/29/201434.7935.2434.5234.7810,282
1/28/201435.2035.6435.1735.3710,112
1/27/201435.3335.3334.8034.9316,787
1/24/201435.9535.9535.2135.2146,666
1/23/201436.1836.5635.8136.2859,847
1/22/201436.1936.4936.0336.3811,924
1/21/201436.6736.6736.0736.2163,005
1/17/201436.4336.6236.1436.319,964
1/16/201436.4236.4236.0036.197,130
1/15/201435.5336.2935.5336.1778,368
1/14/201435.5035.8335.1835.4514,632
1/13/201435.3135.4735.0135.029,049
1/10/201435.1235.7035.1235.3717,861
1/9/201435.4335.4735.0435.0640,826
1/8/201435.7835.8535.0935.1142,594
1/7/201436.0936.0935.9035.9015,417
1/6/201436.4636.4735.8435.9523,870
1/3/201436.0736.2735.8436.0111,493
1/2/201435.9236.2535.6035.8938,707
12/31/201335.7036.0535.5735.7717,469
12/30/201335.9236.3535.8035.8231,410
12/27/201335.6035.7735.5035.6722,654
12/26/201334.9535.7634.6935.4121,417
12/24/201334.5134.8434.4334.4516,233
12/23/201334.5034.7234.1034.5027,161
12/20/201334.4534.5034.0634.2734,482
12/19/201334.3134.7134.2134.6421,393
12/18/201334.6434.9434.3434.9225,546
12/17/201334.6035.1134.5034.656,812
12/16/201334.8835.2934.8035.1118,975
12/13/201334.6134.9634.5534.6316,127
12/12/201334.9734.9934.6834.77109,254
12/11/201335.9536.0835.0435.1623,449
12/10/201336.3336.4136.0736.0720,360
12/9/201336.5536.5536.0036.1634,066
12/6/201336.4036.6536.4036.503,873
12/5/201336.0836.4036.0736.2710,709
12/4/201336.3136.6336.0836.2517,649
12/3/201336.8137.0036.3136.4912,130
12/2/201337.1937.5537.0337.0811,640
11/29/201337.3637.7037.3637.645,240
11/27/201337.0337.3637.0337.265,703
11/26/201337.1737.3337.0037.1520,121
11/25/201337.7037.7137.2137.2812,482
11/22/201337.7037.9937.5037.869,824
Trading Center