MARKET VECTORS ENVIRONMENTAL SERVICES INDEX FUND (NY: EVX)
66.17 USD  +0.03 (+0.05%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2012 50.39 50.39 50.39 50.39 0 +0.79(+1.59%)
Nov 28, 2012 49.53 49.60 49.53 49.60 294 +0.40(+0.81%)
Nov 27, 2012 49.20 49.20 49.20 49.20 115 +0.02(+0.04%)
Nov 26, 2012 49.17 49.18 49.17 49.18 859 +0.38(+0.78%)
Nov 21, 2012 48.80 48.80 48.80 0 +0.50(+1.04%)
Nov 20, 2012 48.20 48.30 48.20 48.30 400 +0.48(+1.00%)
Nov 19, 2012 47.82 47.82 47.82 47.82 100 +0.81(+1.72%)
Nov 16, 2012 46.94 47.01 46.94 47.01 205 -0.59(-1.24%)
Nov 14, 2012 47.60 47.60 47.60 0 -0.43(-0.90%)
Nov 13, 2012 48.08 48.08 48.03 48.03 300 -0.04(-0.08%)
Nov 12, 2012 47.85 48.08 47.85 48.07 931 -0.36(-0.74%)
Nov 09, 2012 48.43 48.43 48.43 48.43 100 -0.13(-0.27%)
Nov 08, 2012 48.56 48.56 48.56 48.56 100 -0.48(-0.98%)
Nov 07, 2012 49.08 49.08 49.04 49.04 300 -0.79(-1.59%)
Nov 06, 2012 49.70 49.83 49.68 49.83 650 +0.32(+0.65%)
Nov 05, 2012 49.46 49.51 49.46 49.51 200 -0.01(-0.02%)
Nov 02, 2012 49.79 49.85 49.52 49.52 920 -0.88(-1.75%)
Nov 01, 2012 49.86 50.40 49.86 50.40 445 +0.78(+1.57%)
Oct 31, 2012 49.62 49.62 49.62 49.62 375 +0.27(+0.55%)
Oct 26, 2012 49.35 49.35 49.35 0 +0.10(+0.20%)
Oct 25, 2012 49.13 49.25 49.11 49.25 1,640 +0.61(+1.25%)
Oct 24, 2012 48.64 48.64 48.64 48.64 100 -0.16(-0.33%)
Oct 23, 2012 48.60 48.82 48.60 48.80 500 -0.71(-1.42%)
Oct 19, 2012 49.58 49.58 49.49 49.51 350 -1.10(-2.18%)
Oct 18, 2012 50.59 50.62 50.59 50.61 1,197 +0.51(+1.02%)
Oct 17, 2012 50.10 50.10 50.10 50.10 100 +0.46(+0.94%)
Oct 16, 2012 49.52 49.64 49.52 49.64 900 +0.24(+0.48%)
Oct 15, 2012 49.30 49.40 49.30 49.40 300 +0.21(+0.43%)
Oct 12, 2012 49.19 49.19 49.19 49.19 1,975 -0.07(-0.15%)
Oct 11, 2012 49.42 49.42 49.26 49.26 400 +0.22(+0.45%)
Oct 10, 2012 48.87 49.04 48.87 49.04 850 -0.46(-0.92%)
Oct 09, 2012 49.50 49.50 49.50 49.50 1,200 -0.08(-0.16%)
Oct 08, 2012 49.61 49.64 49.58 49.58 311 -0.53(-1.06%)
Oct 06, 2012 50.00 50.11 50.00 50.11 1,100 +0.00(+0.00%)
Oct 05, 2012 50.00 50.11 50.00 50.11 1,100 +0.72(+1.46%)
Oct 04, 2012 49.39 49.39 49.39 49.39 100 +0.11(+0.22%)
Oct 03, 2012 49.28 49.28 49.28 49.28 105 -0.38(-0.77%)
Oct 01, 2012 49.66 49.66 49.66 49.66 0 +0.22(+0.44%)
Sep 28, 2012 49.51 49.51 49.44 49.44 276 -0.42(-0.84%)
Sep 27, 2012 49.86 49.86 49.86 49.86 100 -0.01(-0.02%)
Sep 26, 2012 49.87 49.87 49.87 49.87 100 -1.12(-2.20%)
Sep 24, 2012 50.99 50.99 50.99 0 +0.08(+0.16%)
Sep 21, 2012 50.91 50.91 50.91 50.91 110 +0.18(+0.35%)
Sep 20, 2012 50.80 50.83 50.73 50.73 800 -0.56(-1.09%)
Sep 19, 2012 51.21 51.29 51.21 51.29 1,832 -0.12(-0.23%)
Sep 18, 2012 51.41 51.41 51.41 51.41 100 -0.42(-0.81%)
Sep 17, 2012 51.80 51.83 51.80 51.83 450 +0.22(+0.42%)
Sep 14, 2012 51.61 51.61 51.61 51.61 400 +0.39(+0.76%)
Sep 13, 2012 51.24 51.28 51.22 51.22 1,085 +0.42(+0.83%)
Sep 12, 2012 50.93 50.93 50.73 50.80 1,560 +0.14(+0.28%)
Sep 11, 2012 50.65 50.66 50.65 50.66 200 +0.17(+0.34%)
Sep 07, 2012 50.49 50.49 50.49 0 +1.27(+2.58%)
Sep 04, 2012 49.22 49.22 49.22 0 +0.51(+1.05%)
Aug 31, 2012 49.04 49.04 48.71 48.71 689 -0.34(-0.69%)
Aug 28, 2012 49.05 49.05 49.05 0 +0.05(+0.10%)
Aug 27, 2012 49.19 49.19 49.00 49.00 1,421 -0.12(-0.24%)
Aug 23, 2012 49.12 49.12 49.12 0 -0.43(-0.87%)
Aug 21, 2012 49.55 49.55 49.55 0 -0.25(-0.50%)
Aug 20, 2012 49.83 49.83 49.53 49.80 600 -0.37(-0.74%)
Aug 16, 2012 50.17 50.17 50.17 0 +0.77(+1.55%)
Aug 15, 2012 48.37 49.40 48.37 49.40 811 +0.61(+1.26%)
Aug 13, 2012 48.79 48.79 48.79 0 -0.25(-0.51%)
Aug 11, 2012 49.04 49.04 49.04 49.04 100 +0.00(+0.00%)
Aug 10, 2012 49.04 49.04 49.04 49.04 100 +0.00(+0.00%)
Aug 09, 2012 49.16 49.16 49.04 49.04 215 +0.00(+0.00%)
Aug 08, 2012 49.02 49.08 48.98 49.04 870 -0.63(-1.27%)
Aug 07, 2012 49.67 49.67 49.67 49.67 100 +0.06(+0.12%)
Aug 06, 2012 49.60 49.61 49.56 49.61 1,700 +0.20(+0.40%)
Aug 03, 2012 49.33 49.41 49.33 49.41 700 +1.21(+2.51%)
Aug 02, 2012 48.53 48.68 48.17 48.20 2,520 -0.91(-1.85%)
Aug 01, 2012 49.11 49.11 49.11 49.11 200 -0.47(-0.95%)
Jul 31, 2012 49.58 49.58 49.58 49.58 1,105 -0.24(-0.49%)
Jul 30, 2012 49.67 50.12 49.67 49.82 2,728 +1.17(+2.41%)
Jul 27, 2012 48.37 48.65 48.37 48.65 650 +1.90(+4.06%)
Jul 26, 2012 46.68 46.75 46.68 46.75 250 +0.34(+0.73%)
Jul 25, 2012 46.65 46.65 46.41 46.41 700 +0.19(+0.41%)
Jul 24, 2012 46.28 46.28 46.22 46.22 1,700 -1.57(-3.29%)
Jul 20, 2012 47.79 47.79 47.79 0 -0.52(-1.08%)
Jul 19, 2012 48.49 48.49 48.31 48.31 300 -0.05(-0.10%)
Jul 18, 2012 48.36 48.36 48.36 48.36 500 +0.77(+1.62%)
Jul 16, 2012 47.59 47.59 47.59 0 -0.08(-0.17%)
Jul 14, 2012 47.43 47.67 47.43 47.67 900 +0.00(+0.00%)
Jul 13, 2012 47.43 47.67 47.43 47.67 900 +0.82(+1.74%)
Jul 12, 2012 46.82 46.85 46.82 46.85 543 -0.20(-0.42%)
Jul 11, 2012 47.05 47.05 47.05 47.05 100 -0.36(-0.76%)
Jul 10, 2012 47.76 47.76 47.41 47.41 460 -0.17(-0.36%)
Jul 09, 2012 47.58 47.58 47.58 47.58 100 -0.78(-1.61%)
Jul 05, 2012 48.36 48.36 48.36 0 -0.24(-0.49%)
Jul 03, 2012 48.56 48.60 48.56 48.60 211 +0.47(+0.98%)
Jul 02, 2012 47.93 48.13 47.93 48.13 678 +1.65(+3.55%)
Jun 28, 2012 46.48 46.48 46.48 0 -0.51(-1.09%)
Jun 27, 2012 46.88 46.99 46.88 46.99 200 +0.74(+1.60%)
Jun 26, 2012 46.00 46.25 46.00 46.25 383 +0.32(+0.70%)
Jun 25, 2012 45.97 46.03 45.93 45.93 300 -0.58(-1.25%)
Jun 22, 2012 46.57 46.65 46.51 46.51 913 +0.08(+0.18%)
Jun 21, 2012 47.09 47.09 46.43 46.43 1,100 -0.78(-1.65%)
Jun 20, 2012 47.21 47.21 47.21 47.21 300 +0.31(+0.66%)
Jun 19, 2012 46.78 46.90 46.78 46.90 650 +0.85(+1.85%)
Jun 18, 2012 46.05 46.05 46.05 46.05 200 +0.35(+0.77%)
Jun 14, 2012 45.70 45.70 45.70 0 -0.01(-0.02%)
Jun 13, 2012 45.71 45.71 45.71 45.71 1,335 +0.59(+1.31%)
Jun 12, 2012 45.12 45.12 45.12 45.12 100 -0.14(-0.31%)
Jun 11, 2012 46.07 46.07 45.26 45.26 3,679 -0.72(-1.57%)
Jun 08, 2012 45.98 45.98 45.98 45.98 150 +0.08(+0.17%)
Jun 07, 2012 45.92 45.92 45.90 45.90 200 +0.01(+0.02%)
Jun 06, 2012 45.26 45.89 45.26 45.89 200 +0.93(+2.07%)
Jun 05, 2012 44.86 44.96 44.86 44.96 225 +0.47(+1.06%)
Jun 04, 2012 44.47 44.49 44.47 44.49 584 -0.49(-1.09%)
Jun 02, 2012 45.14 45.14 44.98 44.98 467 +0.00(+0.00%)
Jun 01, 2012 45.14 45.14 44.98 44.98 467 -0.92(-2.00%)
May 31, 2012 45.56 45.90 45.48 45.90 771 +0.10(+0.22%)
May 30, 2012 45.80 45.80 45.80 45.80 100 -0.67(-1.45%)
May 29, 2012 46.41 46.47 46.38 46.47 435 +0.37(+0.81%)
May 24, 2012 46.10 46.10 46.10 0 +0.21(+0.46%)
May 23, 2012 45.72 45.89 45.72 45.89 1,051 -0.20(-0.44%)
May 22, 2012 46.37 46.37 46.09 46.09 477 -0.23(-0.49%)
May 21, 2012 46.29 46.32 46.29 46.32 500 +0.85(+1.87%)
May 18, 2012 45.95 46.06 45.47 45.47 2,192 -0.41(-0.89%)
May 17, 2012 46.21 46.49 45.88 45.88 2,759 -0.68(-1.46%)
May 16, 2012 47.19 47.19 46.56 46.56 965 -0.07(-0.15%)
May 15, 2012 46.99 46.99 46.63 46.63 1,418 -0.31(-0.66%)
May 14, 2012 46.93 47.02 46.93 46.94 569 -1.62(-3.34%)
May 10, 2012 48.56 48.56 48.56 0 +0.63(+1.31%)
May 09, 2012 47.93 47.93 47.93 47.93 100 -0.55(-1.13%)
May 08, 2012 47.95 48.48 47.95 48.48 400 +0.05(+0.10%)
May 07, 2012 48.43 48.43 48.43 48.43 101 -0.05(-0.10%)
May 04, 2012 48.51 48.51 48.29 48.48 1,050 -0.69(-1.40%)
May 03, 2012 49.53 49.53 49.17 49.17 1,310 -0.55(-1.11%)
May 02, 2012 49.84 49.84 49.43 49.72 3,989 -0.65(-1.30%)
May 01, 2012 50.10 50.37 50.00 50.37 2,174 +0.05(+0.11%)
Apr 30, 2012 50.35 50.35 50.32 50.32 576 -0.35(-0.69%)
Apr 27, 2012 50.45 50.67 50.45 50.67 600 -0.85(-1.65%)
Apr 26, 2012 51.12 51.52 51.12 51.52 786 +0.11(+0.21%)
Apr 25, 2012 51.27 51.47 51.27 51.41 875 +0.44(+0.86%)
Apr 24, 2012 50.97 50.97 50.97 50.97 100 +0.29(+0.58%)
Apr 23, 2012 50.83 50.83 50.53 50.68 480 -0.94(-1.82%)
Apr 20, 2012 51.43 51.62 51.43 51.62 610 +0.12(+0.23%)
Apr 19, 2012 51.50 51.50 51.50 51.50 100 +0.17(+0.33%)
Apr 18, 2012 51.34 51.34 51.33 51.33 900 +0.17(+0.33%)
Apr 16, 2012 51.16 51.16 51.16 0 -0.04(-0.08%)
Apr 13, 2012 51.47 51.47 51.20 51.20 265 +0.15(+0.29%)
Apr 12, 2012 51.05 51.05 51.05 51.05 200 -0.08(-0.16%)
Apr 11, 2012 50.99 51.13 50.99 51.13 624 +0.52(+1.03%)
Apr 10, 2012 51.32 51.32 50.61 50.61 700 -0.78(-1.52%)
Apr 09, 2012 51.39 51.39 51.39 51.39 100 -0.49(-0.94%)
Apr 05, 2012 51.88 51.88 51.88 51.88 200 -0.16(-0.31%)
Apr 04, 2012 51.90 52.04 51.90 52.04 1,056 -0.66(-1.25%)
Apr 03, 2012 53.03 53.03 52.70 52.70 850 -0.02(-0.04%)
Apr 02, 2012 52.72 52.72 52.72 52.72 113 -0.04(-0.08%)
Mar 30, 2012 52.76 52.76 52.76 52.76 185 +0.25(+0.48%)
Mar 29, 2012 52.43 52.51 52.42 52.51 535 -0.26(-0.49%)
Mar 28, 2012 53.33 53.33 52.67 52.77 900 -0.75(-1.40%)
Mar 27, 2012 53.17 53.59 53.17 53.52 1,640 +0.12(+0.23%)
Mar 26, 2012 53.35 53.40 53.31 53.40 800 +0.79(+1.50%)
Mar 23, 2012 52.14 52.61 52.14 52.61 1,400 +0.21(+0.40%)
Mar 22, 2012 52.13 52.40 52.13 52.40 855 -0.32(-0.61%)
Mar 21, 2012 52.74 52.74 52.72 52.72 470 +0.21(+0.40%)
Mar 20, 2012 52.30 52.55 52.30 52.51 3,485 -0.65(-1.21%)
Mar 19, 2012 52.75 53.16 52.75 53.16 923 +0.46(+0.86%)
Mar 16, 2012 52.31 52.70 52.31 52.70 580 +0.39(+0.75%)
Mar 15, 2012 52.11 52.31 52.11 52.31 470 -0.33(-0.63%)
Mar 13, 2012 52.64 52.64 52.64 0 +0.98(+1.90%)
Mar 12, 2012 51.69 51.69 51.58 51.66 664 -0.29(-0.56%)
Mar 09, 2012 51.95 51.95 51.95 51.95 300 +0.99(+1.94%)
Mar 08, 2012 50.58 50.96 50.58 50.96 1,318 +0.73(+1.46%)
Mar 07, 2012 50.09 50.23 50.09 50.23 375 +0.43(+0.86%)
Mar 06, 2012 49.88 49.88 49.80 49.80 509 -1.03(-2.03%)
Mar 05, 2012 50.40 50.83 50.40 50.83 1,050 +0.25(+0.49%)
Mar 02, 2012 51.04 51.04 50.58 50.58 998 -0.67(-1.31%)
Mar 01, 2012 50.58 51.25 50.58 51.25 1,400 +1.15(+2.30%)
Feb 29, 2012 50.48 50.49 50.10 50.10 697 -0.68(-1.34%)
Feb 28, 2012 50.78 50.78 50.78 50.78 100 +0.20(+0.40%)
Feb 27, 2012 50.57 50.58 50.57 50.58 200 -0.51(-1.00%)
Feb 24, 2012 51.14 51.14 51.09 51.09 1,800 +0.00(+0.00%)
Feb 23, 2012 50.55 51.09 50.55 51.09 504 +0.52(+1.03%)
Feb 22, 2012 50.60 50.65 50.49 50.57 1,591 -0.03(-0.06%)
Feb 21, 2012 50.59 50.71 50.59 50.60 804 -0.04(-0.08%)
Feb 17, 2012 50.64 50.64 50.64 50.64 250 +0.26(+0.52%)
Feb 16, 2012 50.32 50.38 50.32 50.38 400 +0.45(+0.90%)
Feb 15, 2012 50.36 50.40 49.93 49.93 2,981 -0.36(-0.72%)
Feb 14, 2012 50.11 50.40 50.11 50.29 500 -0.25(-0.49%)
Feb 13, 2012 50.54 50.54 50.54 50.54 333 +0.43(+0.86%)
Feb 10, 2012 50.13 50.13 50.11 50.11 2,050 -0.87(-1.71%)
Feb 09, 2012 50.35 51.03 50.35 50.98 790 +0.27(+0.54%)
Feb 08, 2012 50.55 50.71 50.55 50.71 400 +0.09(+0.18%)
Feb 07, 2012 49.98 50.62 49.98 50.62 766 +0.33(+0.66%)
Feb 06, 2012 50.29 50.29 50.29 50.29 100 -0.47(-0.93%)
Feb 03, 2012 50.63 50.81 50.63 50.76 3,242 +1.07(+2.15%)
Feb 02, 2012 49.87 49.87 49.69 49.69 300 -0.10(-0.21%)
Feb 01, 2012 49.87 49.87 49.79 49.79 285 +1.20(+2.48%)
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%)
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