Market Vectors Environmental Services Index Fund Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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