MARKET VECTORS ENVIRONMENTAL SERVICES INDEX FUND (NY: EVX)
66.17 USD  +0.03 (+0.05%)
Streaming Delayed Price  /  Updated: 9:45 AM EST, Dec 19, 2014  /  Add to My Watchlist      
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here