Mkt Vector ETF Shs Market Vectors CEF Municipal Income ETF $25.26

down -0.06


1/8/2014 10:45 AM  |  NYSEARCA : XMPT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XMPT historical data

Date Open High Low Close Volume
7/31/201425.3525.4025.3225.327,148
7/30/201425.6525.6525.4825.494,638
7/29/201425.7025.7325.6625.723,049
7/28/201425.7825.7825.6825.714,088
7/25/201425.6325.7125.6325.703,280
7/24/201425.6225.6725.6225.657,272
7/23/201425.6225.7325.6225.712,666
7/22/201425.5625.6225.5625.618,100
7/21/201425.5025.6625.5025.666,012
7/18/201425.4625.5525.4425.558,295
7/17/201425.4225.4925.4225.483,978
7/16/201425.2825.3525.2825.341,881
7/15/201425.2325.3425.2225.3015,923
7/14/201425.2925.3325.2825.339,768
7/11/201425.2825.3325.2825.339,587
7/10/201425.3025.3025.2025.2025,350
7/9/201425.4025.5225.1325.2410,484
7/8/201425.2525.3125.2525.318,137
7/7/201425.0525.2125.0525.1933,342
7/3/201425.3725.3725.0525.0611,622
7/2/201425.5925.5925.3625.3615,917
7/1/201425.6425.7725.6425.674,368
6/30/201425.9525.9525.8825.882,821
6/27/201425.9125.9125.8525.861,118
6/26/201425.7625.8425.7625.8415,985
6/25/201425.9225.9225.7325.739,508
6/24/201425.7025.7225.7025.721,211
6/20/201425.5225.6325.5225.6220,886
6/19/201425.5525.6825.5325.5826,387
6/18/201425.5125.5625.5025.521,306
6/17/201425.6025.6025.5325.531,955
6/16/201425.8025.8125.6625.705,632
6/13/201425.8025.8025.7025.791,096
6/12/201425.8525.8525.7525.825,948
6/11/201425.7925.7925.7025.70900
6/10/201425.5925.7525.5925.694,635
6/9/201425.7725.7725.6625.739,050
6/6/201425.6625.7625.6425.7335,840
6/5/201425.4125.6425.4125.638,789
6/4/201425.7725.7725.5625.577,168
6/3/201425.9025.9025.8025.842,257
6/2/201426.0026.0125.8825.9316,773
5/30/201426.1726.1726.0526.0914,641
5/29/201426.0526.1426.0526.124,191
5/28/201426.0926.1026.0326.087,516
5/27/201426.0326.0425.9326.0320,535
5/23/201426.1126.1125.9626.033,635
5/22/201426.0126.0125.9025.9326,348
5/21/201425.9525.9625.9525.953,307
5/20/201425.9725.9825.9125.914,397
5/19/201425.9526.0125.8325.938,369
5/16/201425.9525.9525.8325.847,757
5/15/201425.8825.8825.8825.88274
5/13/201425.7825.8025.7525.7712,567
5/12/201425.8425.8425.7025.7716,558
5/8/201425.6325.7425.6325.6910,087
5/7/201425.6325.6725.6325.645,745
5/6/201425.8125.8125.5925.631,260
5/5/201425.6325.6625.5625.5915,871
5/2/201425.5225.6125.5125.548,994
5/1/201425.6625.6725.5825.6413,580
4/30/201425.4125.5925.4125.5910,749
4/29/201425.5925.5925.4425.5150,691
4/28/201425.5925.6225.5925.597,049
4/25/201425.4525.5825.4525.563,198
4/24/201425.3625.4625.3625.402,110
4/23/201425.2925.3725.2925.374,491
4/22/201425.2325.2625.2325.267,750
4/21/201424.9025.1424.9025.064,581
4/17/201425.0625.0624.9925.015,644
4/16/201425.0425.0425.0425.04453
4/15/201424.9525.0224.9525.021,990
4/14/201424.9924.9924.9124.932,556
4/11/201425.0525.0524.8125.0118,836
4/10/201424.9225.0024.9225.009,731
4/9/201424.9424.9524.8724.952,901
4/8/201424.9124.9324.8524.9211,830
4/7/201424.8924.8924.8924.89477
4/4/201424.8024.8724.8024.817,806
4/3/201424.7724.7724.7224.776,775
4/2/201425.0025.0024.6324.7111,464
4/1/201424.8224.8224.7524.752,876
3/31/201425.0525.0524.9024.958,937
3/28/201425.0125.0124.9824.9826,560
3/27/201424.8725.0324.8725.019,408
3/26/201424.9224.9424.9224.9421,401
3/25/201424.8324.8424.7924.841,818
3/24/201424.7524.8024.7424.773,293
3/21/201424.6724.7524.6624.735,593
3/20/201424.8424.8424.6024.6115,645
3/19/201424.8924.9524.8624.923,779
3/18/201424.9324.9324.8324.9113,058
3/17/201424.9325.0024.9124.937,198
3/14/201424.9824.9824.8824.9225,167
3/13/201424.8024.9524.7924.9555,521
3/12/201424.7024.8524.7024.7835,398
3/11/201424.7024.7124.5924.5930,399
3/10/201424.6124.7224.5824.686,532
3/7/201424.7624.7624.5024.556,772
3/6/201425.0125.0124.7624.785,142
Trading Center