BJK: Historical Prices for MARKET VECTORS GAMIN

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	24.04	24.04	23.72	23.72	11,900	23.72
18-Dec-09	23.79	23.97	23.70	23.97	8,800	23.97
17-Dec-09	23.90	24.08	23.71	23.77	64,300	23.77
16-Dec-09	24.21	24.47	24.21	24.22	7,500	24.22
15-Dec-09	25.03	25.03	24.23	24.32	170,300	24.32
14-Dec-09	24.61	24.64	24.27	24.64	9,400	24.64
11-Dec-09	24.20	24.27	24.00	24.25	10,000	24.25
10-Dec-09	24.21	24.29	23.95	23.99	11,400	23.99
9-Dec-09	24.06	24.17	23.76	24.05	13,500	24.05
8-Dec-09	24.59	24.59	23.98	24.06	8,000	24.06
7-Dec-09	24.91	24.92	24.43	24.46	20,900	24.46
4-Dec-09	24.95	25.28	24.64	24.82	17,700	24.82
3-Dec-09	25.20	25.32	24.99	25.05	16,200	25.05
2-Dec-09	25.14	25.34	25.03	25.18	17,000	25.18
1-Dec-09	24.76	25.30	24.76	25.19	9,200	25.19
30-Nov-09	24.46	24.58	24.16	24.38	5,300	24.38
27-Nov-09	24.65	24.74	24.23	24.73	19,900	24.73
25-Nov-09	25.14	25.32	25.02	25.18	11,200	25.18
24-Nov-09	24.88	25.13	24.70	24.87	6,800	24.87
23-Nov-09	25.39	25.44	24.93	24.93	11,000	24.93
20-Nov-09	25.00	25.00	24.60	24.77	8,300	24.77
19-Nov-09	25.30	25.30	24.72	25.10	11,300	25.10
18-Nov-09	25.85	26.00	25.45	25.62	14,800	25.62
17-Nov-09	25.57	25.76	25.39	25.73	31,800	25.73
16-Nov-09	25.75	25.99	25.57	25.87	6,300	25.87
13-Nov-09	25.40	25.69	25.28	25.51	7,500	25.51
12-Nov-09	25.29	25.50	25.01	25.01	6,600	25.01
11-Nov-09	25.61	25.73	25.22	25.37	12,800	25.37
10-Nov-09	25.44	25.45	25.00	25.29	20,200	25.29
9-Nov-09	24.90	25.65	24.90	25.33	8,100	25.33
6-Nov-09	24.15	24.72	24.15	24.55	7,300	24.55
5-Nov-09	24.24	24.53	24.18	24.30	6,000	24.30
4-Nov-09	24.20	24.54	24.08	24.50	8,700	24.50
3-Nov-09	23.32	24.02	23.31	23.76	65,400	23.76
2-Nov-09	23.63	24.00	23.13	23.54	64,500	23.54
30-Oct-09	24.24	24.39	23.27	23.40	32,400	23.40
29-Oct-09	23.64	24.29	23.64	24.17	58,300	24.17
28-Oct-09	24.08	24.37	23.30	23.37	72,300	23.37
27-Oct-09	25.40	25.40	24.34	24.57	41,000	24.57
26-Oct-09	25.89	26.35	25.41	25.56	31,000	25.56
23-Oct-09	26.59	26.65	25.81	25.81	10,000	25.81
22-Oct-09	26.41	26.59	25.79	26.59	9,500	26.59
21-Oct-09	26.35	26.83	26.35	26.37	20,500	26.37
20-Oct-09	26.72	26.72	26.06	26.20	20,700	26.20
19-Oct-09	26.62	26.72	26.26	26.69	15,600	26.69
16-Oct-09	26.49	26.49	25.36	26.26	16,700	26.26
15-Oct-09	26.75	26.75	26.18	26.41	22,800	26.41
14-Oct-09	26.99	26.99	26.60	26.66	16,300	26.66
13-Oct-09	25.87	26.41	25.87	26.33	11,200	26.33
12-Oct-09	26.49	26.80	25.97	26.14	53,400	26.14
9-Oct-09	26.45	26.46	26.04	26.16	12,500	26.16
8-Oct-09	26.21	26.74	26.21	26.45	35,100	26.45
7-Oct-09	26.13	26.13	25.66	25.80	13,400	25.80
6-Oct-09	26.26	26.26	25.75	25.90	28,200	25.90
5-Oct-09	24.77	25.89	24.77	25.89	23,800	25.89
2-Oct-09	24.56	25.36	24.24	25.11	141,900	25.11
1-Oct-09	25.58	25.58	24.80	24.90	26,000	24.90
30-Sep-09	25.84	26.25	25.47	25.88	4,200	25.88
29-Sep-09	25.88	26.04	25.75	25.75	10,600	25.75
28-Sep-09	26.00	26.15	25.65	25.76	21,100	25.76
25-Sep-09	25.95	26.00	24.83	25.82	16,900	25.82
24-Sep-09	26.27	26.27	25.36	25.63	15,800	25.63
23-Sep-09	26.56	26.65	26.28	26.32	13,300	26.32
22-Sep-09	26.17	26.57	26.17	26.32	13,400	26.32
21-Sep-09	25.75	26.65	25.50	25.75	12,100	25.75
18-Sep-09	26.57	26.98	25.78	26.28	11,000	26.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions