Market Vectors Environmental Services Index Fund Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2011	46.78	47.38	46.75	47.25	1,890	-1.37(-2.82%)
Oct 31, 2011	48.80	48.81	48.62	48.62	1,625	-1.59(-3.17%)
Oct 28, 2011	51.14	51.14	50.12	50.21	300	-0.29(-0.57%)
Oct 27, 2011	49.90	50.50	49.72	50.50	3,360	+2.21(+4.57%)
Oct 26, 2011	48.34	48.36	48.29	48.29	615	+0.31(+0.65%)
Oct 25, 2011	47.99	48.09	47.97	47.98	1,025	-0.66(-1.36%)
Oct 24, 2011	47.65	48.64	47.65	48.64	355	+1.53(+3.25%)
Oct 21, 2011	47.11	47.11	47.11	47.11	400	+0.74(+1.60%)
Oct 20, 2011	46.37	46.37	46.37	46.37	300	-0.33(-0.70%)
Oct 19, 2011	47.31	46.70	46.62	46.70	1,830	+0.05(+0.10%)
Oct 18, 2011	46.43	46.65	46.43	46.65	755	+0.13(+0.28%)
Oct 17, 2011	46.90	46.90	46.45	46.52	1,864	-0.68(-1.44%)
Oct 14, 2011	46.96	47.20	46.92	47.20	1,083	+0.52(+1.11%)
Oct 13, 2011	46.24	46.68	46.24	46.68	661	-0.51(-1.08%)
Oct 12, 2011	46.64	47.19	46.64	47.19	1,201	+1.30(+2.83%)
Oct 11, 2011	46.15	46.15	45.89	45.89	700	-0.26(-0.55%)
Oct 10, 2011	45.10	46.15	45.10	46.15	670	+1.53(+3.42%)
Oct 07, 2011	45.43	45.43	44.53	44.62	3,942	-0.48(-1.07%)
Oct 06, 2011	43.84	45.10	43.84	45.10	1,675	+0.78(+1.77%)
Oct 05, 2011	43.74	44.32	43.71	44.32	605	+0.43(+0.98%)
Oct 04, 2011	42.05	43.89	41.77	43.89	2,085	+1.39(+3.27%)
Oct 03, 2011	44.60	44.60	42.50	42.50	3,910	-2.83(-6.24%)
Sep 30, 2011	45.08	45.41	45.08	45.33	701	+0.44(+0.98%)
Sep 29, 2011	45.27	45.82	44.89	44.89	3,290	-1.51(-3.26%)
Sep 27, 2011		46.40	46.40	46.40	0	+2.06(+4.65%)
Sep 26, 2011	43.93	44.34	43.81	44.34	605	+0.57(+1.30%)
Sep 23, 2011	43.47	43.90	43.47	43.77	704	+0.47(+1.09%)
Sep 22, 2011	43.26	43.58	43.07	43.30	1,920	-2.28(-5.01%)
Sep 21, 2011	45.58	45.58	45.58	45.58	150	-0.69(-1.49%)
Sep 19, 2011		46.27	46.27	46.27	0	-1.00(-2.12%)
Sep 16, 2011	46.01	47.62	46.01	47.27	1,037	+0.23(+0.49%)
Sep 14, 2011	47.04	47.04	47.04	47.04	0	+0.60(+1.29%)
Sep 13, 2011	46.35	46.44	46.35	46.44	300	+0.75(+1.64%)
Sep 09, 2011	45.69	45.69	45.69	45.69	0	-1.77(-3.73%)
Sep 08, 2011	47.47	47.47	47.46	47.46	450	-0.34(-0.71%)
Sep 07, 2011	47.80	47.80	47.80	47.80	200	+1.74(+3.78%)
Sep 06, 2011	45.43	46.06	45.43	46.06	3,930	-0.88(-1.87%)
Sep 02, 2011	47.37	47.37	46.81	46.94	1,101	-2.44(-4.94%)

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 Telekurs USA
Postage Rates