| 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 (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2008 | 32.49 | 32.49 | 32.49 | 32.49 | 700 | +0.43(+1.34%) |
| Nov 26, 2008 | 31.85 | 32.06 | 31.57 | 32.06 | 2,555 | +0.64(+2.04%) |
| Nov 25, 2008 | 31.79 | 31.79 | 30.86 | 31.42 | 1,550 | -0.11(-0.35%) |
| Nov 24, 2008 | 30.35 | 31.82 | 30.35 | 31.53 | 2,922 | +2.46(+8.46%) |
| Nov 21, 2008 | 28.97 | 29.10 | 28.00 | 29.07 | 22,600 | -0.37(-1.26%) |
| Nov 20, 2008 | 30.38 | 30.75 | 29.43 | 29.44 | 5,205 | -1.56(-5.03%) |
| Nov 19, 2008 | 32.88 | 32.88 | 31.00 | 31.00 | 4,454 | -1.29(-4.00%) |
| Nov 18, 2008 | 32.33 | 33.07 | 32.15 | 32.29 | 16,822 | -0.39(-1.19%) |
| Nov 17, 2008 | 32.87 | 33.02 | 32.45 | 32.68 | 6,142 | -0.82(-2.45%) |
| Nov 14, 2008 | 33.75 | 34.15 | 33.30 | 33.50 | 2,272 | +0.12(+0.36%) |
| Nov 13, 2008 | 32.16 | 33.39 | 30.62 | 33.38 | 5,646 | +1.02(+3.17%) |
| Nov 12, 2008 | 32.40 | 33.01 | 32.12 | 32.36 | 4,314 | -1.65(-4.87%) |
| Nov 11, 2008 | 33.81 | 34.98 | 33.59 | 34.01 | 4,800 | -0.70(-2.02%) |
| Nov 10, 2008 | 35.60 | 35.60 | 34.50 | 34.71 | 37,751 | -0.27(-0.77%) |
| Nov 07, 2008 | 33.01 | 34.98 | 33.01 | 34.98 | 1,607 | +0.67(+1.96%) |
| Nov 06, 2008 | 35.74 | 35.78 | 33.97 | 34.31 | 4,498 | -1.58(-4.41%) |
| Nov 05, 2008 | 36.39 | 36.86 | 35.89 | 35.89 | 5,370 | -1.20(-3.24%) |
| Nov 04, 2008 | 36.20 | 37.24 | 36.20 | 37.09 | 5,324 | +1.43(+4.02%) |
| Nov 03, 2008 | 37.44 | 37.44 | 35.66 | 35.66 | 25,303 | -0.34(-0.95%) |
| Oct 31, 2008 | 34.40 | 36.00 | 33.92 | 36.00 | 4,288 | +1.64(+4.77%) |
| Oct 30, 2008 | 33.86 | 34.36 | 33.15 | 34.36 | 7,272 | +2.70(+8.53%) |
| Oct 29, 2008 | 29.86 | 31.99 | 29.86 | 31.66 | 46,922 | +1.40(+4.63%) |
| Oct 28, 2008 | 30.66 | 30.66 | 29.18 | 30.26 | 2,394 | +0.60(+2.02%) |
| Oct 27, 2008 | 30.81 | 31.01 | 29.66 | 29.66 | 5,138 | -2.47(-7.69%) |
| Oct 25, 2008 | 31.25 | 32.13 | 30.85 | 32.13 | 0 | +0.00(+0.00%) |
| Oct 24, 2008 | 31.25 | 32.13 | 30.85 | 32.13 | 3,620 | -1.24(-3.71%) |
| Oct 23, 2008 | 32.45 | 34.22 | 32.00 | 33.37 | 24,320 | -0.35(-1.05%) |
| Oct 22, 2008 | 34.96 | 34.96 | 33.11 | 33.72 | 3,772 | -2.36(-6.54%) |
| Oct 21, 2008 | 37.82 | 37.82 | 36.01 | 36.08 | 3,999 | -0.72(-1.95%) |
| Oct 20, 2008 | 38.42 | 38.42 | 35.90 | 36.80 | 2,812 | +0.40(+1.10%) |
| Oct 17, 2008 | 35.65 | 37.71 | 35.65 | 36.40 | 3,494 | +0.42(+1.17%) |
| Oct 16, 2008 | 34.17 | 35.98 | 34.17 | 35.98 | 2,029 | +1.27(+3.66%) |
| Oct 15, 2008 | 36.82 | 36.82 | 34.71 | 34.71 | 4,825 | -3.39(-8.90%) |
| Oct 14, 2008 | 40.46 | 41.57 | 38.10 | 38.10 | 3,371 | +0.09(+0.24%) |
| Oct 13, 2008 | 37.53 | 38.71 | 36.36 | 38.01 | 3,030 | +3.36(+9.71%) |
| Oct 10, 2008 | 27.85 | 34.65 | 27.85 | 34.65 | 61,433 | +1.61(+4.86%) |
| Oct 09, 2008 | 36.25 | 36.75 | 33.03 | 33.04 | 5,762 | -2.70(-7.55%) |
| Oct 08, 2008 | 34.55 | 36.96 | 34.55 | 35.74 | 36,934 | -1.16(-3.14%) |
| Oct 07, 2008 | 38.46 | 39.25 | 36.60 | 36.90 | 56,964 | -2.24(-5.72%) |
| Oct 06, 2008 | 40.01 | 40.01 | 36.40 | 39.14 | 61,344 | -2.19(-5.30%) |
| Oct 04, 2008 | 41.87 | 43.60 | 41.33 | 41.33 | 0 | +0.00(+0.00%) |
| Oct 03, 2008 | 41.87 | 43.60 | 41.33 | 41.33 | 5,418 | -0.83(-1.97%) |
| Oct 02, 2008 | 45.67 | 45.67 | 42.16 | 42.16 | 4,709 | -1.94(-4.40%) |
| Oct 01, 2008 | 44.39 | 44.50 | 44.00 | 44.10 | 37,462 | -1.08(-2.39%) |
| Sep 30, 2008 | 43.90 | 45.18 | 43.82 | 45.18 | 20,778 | +0.62(+1.39%) |
| Sep 29, 2008 | 46.15 | 46.58 | 43.28 | 44.56 | 26,421 | -2.92(-6.15%) |
| Sep 27, 2008 | 46.74 | 47.48 | 46.10 | 47.48 | 0 | +0.00(+0.00%) |
| Sep 26, 2008 | 46.74 | 47.48 | 46.10 | 47.48 | 0 | -0.29(-0.60%) |
| Sep 25, 2008 | 46.01 | 47.87 | 46.01 | 47.77 | 4,614 | +0.74(+1.57%) |
| Sep 24, 2008 | 49.73 | 49.73 | 46.78 | 47.03 | 3,240 | -0.47(-0.99%) |
| Sep 23, 2008 | 48.70 | 48.85 | 47.50 | 47.50 | 14,310 | -1.50(-3.06%) |
| Sep 22, 2008 | 51.89 | 51.89 | 49.00 | 49.00 | 8,352 | -0.68(-1.38%) |
| Sep 19, 2008 | 50.00 | 50.00 | 49.12 | 49.68 | 0 | +4.57(+10.13%) |
| Sep 18, 2008 | 44.91 | 47.35 | 44.58 | 45.12 | 50,087 | -0.73(-1.60%) |
| Sep 17, 2008 | 49.95 | 49.95 | 45.09 | 45.85 | 63,019 | -2.52(-5.21%) |
| Sep 16, 2008 | 47.24 | 48.37 | 44.50 | 48.37 | 107,159 | -0.32(-0.66%) |
| Sep 15, 2008 | 49.00 | 49.86 | 48.65 | 48.69 | 10,010 | -1.57(-3.13%) |
| Sep 12, 2008 | 49.34 | 50.43 | 49.34 | 50.26 | 13,173 | +0.15(+0.30%) |
| Sep 11, 2008 | 48.57 | 50.11 | 48.52 | 50.11 | 5,512 | +0.60(+1.21%) |
| Sep 10, 2008 | 48.53 | 49.75 | 46.99 | 49.51 | 8,078 | +0.49(+1.00%) |
| Sep 09, 2008 | 51.34 | 51.34 | 49.02 | 49.02 | 15,201 | -2.20(-4.29%) |
| Sep 08, 2008 | 51.01 | 51.82 | 50.79 | 51.22 | 7,645 | +0.55(+1.09%) |
| Sep 06, 2008 | 50.14 | 50.83 | 49.73 | 50.67 | 0 | +0.00(+0.00%) |
| Sep 05, 2008 | 50.14 | 50.83 | 49.73 | 50.67 | 0 | -0.47(-0.92%) |
| Sep 04, 2008 | 52.20 | 52.55 | 50.71 | 51.14 | 25,305 | -1.58(-3.00%) |
| Sep 03, 2008 | 53.92 | 53.92 | 52.72 | 52.72 | 16,139 | -0.92(-1.71%) |
