| Market Vectors Environmental Services Index Fund | (NY: EVX) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2012 | 48.46 | 48.59 | 48.46 | 48.59 | 1,323 | +0.27(+0.55%) |
| Jan 30, 2012 | 48.32 | 48.32 | 48.32 | 48.32 | 200 | -0.52(-1.05%) |
| Jan 27, 2012 | 48.49 | 48.84 | 48.49 | 48.84 | 670 | +0.25(+0.51%) |
| Jan 25, 2012 | 48.59 | 48.59 | 48.59 | 0 | +0.66(+1.38%) | |
| Jan 24, 2012 | 47.52 | 47.93 | 47.40 | 47.93 | 1,580 | +0.47(+0.99%) |
| Jan 23, 2012 | 47.46 | 47.46 | 47.46 | 47.46 | 100 | +0.11(+0.23%) |
| Jan 18, 2012 | 47.35 | 47.35 | 47.35 | 0 | +0.01(+0.02%) | |
| Jan 17, 2012 | 47.45 | 47.45 | 47.34 | 47.34 | 205 | -0.39(-0.82%) |
| Jan 12, 2012 | 47.73 | 47.73 | 47.73 | 0 | +0.90(+1.93%) | |
| Jan 11, 2012 | 46.83 | 46.83 | 46.83 | 46.83 | 150 | -0.28(-0.59%) |
| Jan 10, 2012 | 47.23 | 47.23 | 47.10 | 47.11 | 413 | +0.57(+1.22%) |
| Jan 09, 2012 | 46.46 | 46.54 | 46.46 | 46.54 | 625 | -0.07(-0.16%) |
| Jan 06, 2012 | 46.07 | 46.61 | 46.07 | 46.61 | 1,084 | +0.13(+0.27%) |
| Jan 04, 2012 | 46.48 | 46.48 | 46.48 | 0 | -0.11(-0.23%) | |
| Dec 30, 2011 | 46.42 | 46.62 | 46.42 | 46.59 | 4,398 | +0.17(+0.37%) |
| Dec 29, 2011 | 46.42 | 46.42 | 46.42 | 46.42 | 25,340 | +0.17(+0.37%) |
| Dec 28, 2011 | 46.35 | 46.40 | 46.25 | 46.25 | 646 | -0.42(-0.90%) |
| Dec 27, 2011 | 46.57 | 46.67 | 46.57 | 46.67 | 1,479 | +0.14(+0.30%) |
| Dec 23, 2011 | 46.32 | 46.58 | 46.32 | 46.53 | 1,900 | +0.43(+0.93%) |
| Dec 21, 2011 | 45.50 | 46.10 | 45.50 | 46.10 | 2,200 | +0.68(+1.50%) |
| Dec 20, 2011 | 45.30 | 45.42 | 45.30 | 45.42 | 1,188 | +0.65(+1.45%) |
| Dec 16, 2011 | 44.77 | 44.77 | 44.77 | 44.77 | 0 | -0.27(-0.60%) |
| Dec 15, 2011 | 45.04 | 45.04 | 45.04 | 45.04 | 100 | +0.23(+0.51%) |
| Dec 14, 2011 | 44.88 | 44.91 | 44.71 | 44.81 | 1,764 | -0.33(-0.73%) |
| Dec 13, 2011 | 46.55 | 46.55 | 45.12 | 45.14 | 562 | -0.86(-1.87%) |
| Dec 12, 2011 | 46.23 | 46.44 | 46.00 | 46.00 | 1,340 | -0.49(-1.05%) |
| Dec 09, 2011 | 46.45 | 46.49 | 46.45 | 46.49 | 1,030 | -0.32(-0.68%) |
| Dec 07, 2011 | 46.81 | 46.81 | 46.81 | 0 | -0.75(-1.58%) | |
| Dec 06, 2011 | 47.56 | 47.56 | 47.56 | 47.56 | 144 | +0.02(+0.04%) |
| Dec 05, 2011 | 47.59 | 47.87 | 47.54 | 47.54 | 420 | +0.38(+0.81%) |
| Dec 02, 2011 | 47.16 | 47.16 | 47.16 | 47.16 | 100 | -0.27(-0.57%) |
| Dec 01, 2011 | 47.60 | 47.60 | 47.43 | 47.43 | 820 | +0.34(+0.72%) |
| Nov 30, 2011 | 46.96 | 47.09 | 46.92 | 47.09 | 1,860 | +1.41(+3.09%) |
| Nov 29, 2011 | 45.74 | 45.74 | 45.49 | 45.68 | 300 | +0.08(+0.17%) |
| Nov 28, 2011 | 45.09 | 45.60 | 45.09 | 45.60 | 675 | +1.32(+2.98%) |
| Nov 23, 2011 | 44.28 | 44.28 | 44.28 | 0 | -1.15(-2.52%) | |
| Nov 22, 2011 | 45.12 | 45.43 | 45.12 | 45.43 | 420 | +0.12(+0.26%) |
| Nov 21, 2011 | 45.19 | 45.31 | 45.19 | 45.31 | 730 | -0.96(-2.07%) |
| Nov 18, 2011 | 46.03 | 46.30 | 46.03 | 46.27 | 1,117 | +0.41(+0.89%) |
| Nov 17, 2011 | 45.86 | 45.86 | 45.86 | 45.86 | 100 | -0.89(-1.90%) |
| Nov 16, 2011 | 46.46 | 46.75 | 46.46 | 46.75 | 380 | -0.28(-0.59%) |
| Nov 15, 2011 | 46.41 | 47.03 | 46.41 | 47.03 | 900 | +0.38(+0.81%) |
| Nov 14, 2011 | 46.99 | 47.01 | 46.46 | 46.65 | 26,250 | -0.63(-1.33%) |
| Nov 11, 2011 | 47.33 | 47.33 | 47.28 | 47.28 | 603 | +0.84(+1.81%) |
| Nov 10, 2011 | 47.13 | 47.13 | 46.44 | 46.44 | 1,300 | -0.56(-1.20%) |
| Nov 09, 2011 | 47.00 | 47.08 | 47.00 | 47.00 | 450 | -1.15(-2.39%) |
| Nov 08, 2011 | 48.15 | 48.15 | 48.15 | 48.15 | 1,036 | +1.04(+2.21%) |
| Nov 07, 2011 | 47.53 | 48.10 | 47.11 | 47.11 | 3,310 | -1.01(-2.10%) |
| Nov 04, 2011 | 47.86 | 48.12 | 47.86 | 48.12 | 200 | -0.42(-0.87%) |
| Nov 03, 2011 | 48.70 | 48.70 | 48.54 | 48.54 | 400 | +0.88(+1.85%) |
| Nov 02, 2011 | 47.46 | 47.97 | 47.46 | 47.66 | 2,242 | +0.41(+0.87%) |
