| 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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
