Market Vectors Environmental Services Index Fund Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	50.32	50.97	50.97	50.97	1,750	+0.72(+1.43%)
Dec 28, 2012	50.45	50.48	50.25	50.25	800	-0.51(-1.00%)
Dec 27, 2012	50.55	50.76	50.51	50.76	900	+0.16(+0.32%)
Dec 26, 2012	50.92	50.92	50.54	50.60	1,514	-0.09(-0.18%)
Dec 24, 2012	50.69	50.69	50.69	50.69	100	-0.89(-1.73%)
Dec 21, 2012	51.34	51.58	51.34	51.58	482	-0.47(-0.90%)
Dec 20, 2012	51.90	52.10	51.90	52.05	600	+0.18(+0.35%)
Dec 18, 2012		51.87	51.87	51.87	0	+0.77(+1.50%)
Dec 17, 2012	51.05	51.19	51.01	51.10	1,680	+0.10(+0.20%)
Dec 14, 2012	51.00	51.04	50.98	51.00	4,100	-0.03(-0.06%)
Dec 13, 2012	50.93	51.04	50.93	51.03	880	-0.07(-0.14%)
Dec 12, 2012	51.18	51.18	51.10	51.10	322	-0.09(-0.17%)
Dec 10, 2012		51.19	51.19	51.19	0	+0.31(+0.60%)
Dec 07, 2012	50.88	50.88	50.88	50.88	500	-0.10(-0.20%)
Dec 06, 2012	50.73	50.98	50.69	50.98	483	+0.20(+0.39%)
Dec 05, 2012	50.75	50.78	50.75	50.78	300	+0.29(+0.57%)
Dec 04, 2012	50.70	50.70	50.49	50.49	300	+0.10(+0.20%)
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%)

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