MARKET VECTORS CEF MUNICIPAL I $27.70

up +0.03


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

XMPT historical data

Date Open High Low Close Volume
5/24/2013 27.65 27.70 27.57 27.70 38
5/23/2013 27.75 27.77 27.67 27.67 32
5/22/2013 27.87 27.91 27.78 27.78 91
5/21/2013 27.82 27.88 27.76 27.87 450
5/20/2013 27.66 27.99 27.66 27.97 779
5/17/2013 27.83 27.83 27.72 27.73 429
5/16/2013 27.95 27.95 27.73 27.75 25
5/15/2013 27.83 28.00 27.73 27.80 86
5/14/2013 27.96 27.96 27.70 27.83 64
5/13/2013 28.26 28.26 27.90 27.98 417
5/10/2013 28.24 28.24 28.17 28.21 85
5/9/2013 28.30 28.30 28.16 28.23 105
5/8/2013 28.28 28.33 28.21 28.21 127
5/7/2013 28.59 28.59 28.23 28.27 201
5/6/2013 28.24 28.28 28.20 28.20 42
5/3/2013 28.30 28.30 28.24 28.24 39
5/2/2013 28.23 28.28 28.22 28.28 27
5/1/2013 28.13 28.27 28.12 28.24 64
4/30/2013 28.25 28.37 28.24 28.34 117
4/29/2013 28.28 28.33 28.28 28.29 28
4/26/2013 28.25 28.30 28.18 28.28 418
4/25/2013 28.12 28.27 28.12 28.25 442
4/24/2013 28.50 28.50 28.09 28.09 61
4/23/2013 28.28 28.37 28.28 28.34 29
4/22/2013 28.17 28.17 28.17 28.17 3
4/19/2013 28.11 28.22 28.11 28.14 16
4/18/2013 28.00 28.16 27.93 28.09 108
4/17/2013 28.14 28.14 28.05 28.05 8
4/16/2013 28.38 28.38 28.08 28.12 54
4/15/2013 28.14 28.14 28.14 28.14 0
4/12/2013 28.41 28.41 28.10 28.14 29
4/11/2013 28.15 28.17 28.09 28.17 116
4/10/2013 28.22 28.22 28.03 28.22 69
4/9/2013 28.14 28.16 28.11 28.16 36
4/8/2013 28.33 28.33 28.00 28.09 104
4/5/2013 28.15 28.18 28.14 28.16 36
4/4/2013 27.89 27.89 27.76 27.77 61
4/3/2013 27.80 27.85 27.71 27.85 264
4/2/2013 28.06 28.06 27.90 27.93 110
4/1/2013 28.24 28.24 28.15 28.16 72
3/28/2013 28.24 28.24 28.16 28.24 71
3/27/2013 28.06 28.11 28.03 28.09 36
3/26/2013 27.80 28.00 27.75 28.00 540
3/25/2013 27.94 27.99 27.76 27.98 89
3/22/2013 27.93 28.03 27.93 27.94 78
3/21/2013 28.05 28.24 27.90 28.03 177
3/20/2013 27.94 28.11 27.89 28.10 132
3/19/2013 27.86 27.86 27.61 27.80 216
3/18/2013 27.00 27.75 26.90 27.68 516
3/15/2013 27.29 27.31 27.02 27.11 202
3/14/2013 27.73 27.73 27.30 27.30 398
3/13/2013 27.87 27.94 27.77 27.81 593
3/12/2013 28.00 28.02 27.85 27.96 643
3/11/2013 28.42 28.43 28.09 28.09 639
3/8/2013 28.58 28.63 28.40 28.42 199
3/7/2013 28.62 28.77 28.55 28.60 178
3/6/2013 28.56 28.77 28.56 28.73 407
3/5/2013 28.72 28.79 28.63 28.65 385
3/4/2013 28.61 28.76 28.61 28.70 442
3/1/2013 28.53 28.81 28.53 28.77 350
2/28/2013 28.77 28.90 28.71 28.76 544
2/27/2013 28.83 28.85 28.72 28.77 227
2/26/2013 28.87 28.87 28.66 28.80 60
2/25/2013 29.03 29.03 28.82 28.85 134
2/22/2013 28.98 28.98 28.87 28.96 51
2/21/2013 29.30 29.30 28.86 29.02 53
2/20/2013 28.96 28.96 28.71 28.80 64
2/19/2013 28.96 28.96 28.72 28.77 44
2/15/2013 28.60 28.84 28.60 28.84 30
2/14/2013 29.12 29.12 28.84 28.86 87
2/13/2013 29.41 29.41 29.15 29.15 33
2/12/2013 29.12 29.28 29.12 29.28 27
2/11/2013 29.37 29.37 29.16 29.24 84
2/8/2013 29.45 29.45 29.13 29.23 130
2/7/2013 29.18 29.27 29.16 29.27 57
2/6/2013 29.21 29.21 29.19 29.21 27
2/5/2013 29.30 29.30 29.08 29.21 122
2/4/2013 29.29 29.31 29.07 29.17 454
2/1/2013 29.35 29.39 29.22 29.29 30
1/31/2013 29.35 29.39 29.26 29.39 39
1/30/2013 29.29 29.35 29.04 29.18 69
1/29/2013 29.40 29.57 29.13 29.18 980
1/28/2013 29.93 29.93 29.41 29.45 284
1/25/2013 29.99 29.99 29.77 29.83 200
1/24/2013 30.00 30.00 29.74 29.88 195
1/23/2013 30.03 30.03 29.76 29.84 43
1/22/2013 30.10 30.10 29.62 29.63 150
1/18/2013 29.64 29.76 29.52 29.76 351
1/17/2013 29.64 29.64 29.54 29.54 137
1/16/2013 29.64 29.64 29.15 29.58 2292
1/15/2013 29.53 29.65 29.31 29.36 255
1/14/2013 29.83 30.06 29.53 29.59 619
1/11/2013 29.77 29.77 29.53 29.68 430
1/10/2013 29.66 29.68 29.60 29.68 42
1/9/2013 29.60 29.69 29.52 29.69 784
1/8/2013 29.50 29.54 29.41 29.53 21
1/7/2013 29.45 29.47 29.40 29.40 19
1/4/2013 29.31 29.38 29.22 29.33 26
1/3/2013 28.76 29.33 28.76 29.15 162
1/2/2013 28.68 29.05 28.57 29.02 127
Marketplace
Trading Center