MARKET VECTORS ENVIRONMENTAL SERVICES INDEX FUND (NY: EVX)
65.25 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 22, 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%)
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