| Market Vectors Environmental Services Index Fund | (NY: EVX) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
