Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 5:16AM ET - U.S. Markets open in 4 hours and 14 minutes. Dow  0.28% Nasdaq  0.00%

Market Vectors Environmental Svcs ETF (EVX)

On Dec 14: 42.86   0.00 (0.00%)

MORE ON EVX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 14-Dec-09 42.71 42.86 42.48 42.86 2,000 42.86 11-Dec-09 42.36 42.47 42.30 42.34 2,700 42.34 10-Dec-09 42.23 42.28 42.23 42.25 900 42.25 9-Dec-09 42.07 42.25 41.95 42.25 2,800 42.25 8-Dec-09 42.50 42.56 42.13 42.13 3,600 42.13 7-Dec-09 42.73 42.73 42.58 42.58 800 42.58 4-Dec-09 42.26 42.59 41.85 42.37 6,900 42.37 3-Dec-09 42.00 42.26 41.72 41.72 2,100 41.72 2-Dec-09 41.73 41.99 41.67 41.88 16,600 41.88 1-Dec-09 41.52 41.66 41.52 41.55 2,400 41.55 30-Nov-09 40.99 41.00 40.75 41.00 6,100 41.00 27-Nov-09 41.01 41.51 39.80 41.12 10,100 41.12 25-Nov-09 41.65 41.94 41.65 41.90 700 41.90 24-Nov-09 41.48 41.48 40.93 41.44 7,200 41.44 23-Nov-09 41.08 41.89 41.08 41.54 3,900 41.54 20-Nov-09 40.38 40.59 40.31 40.57 2,300 40.57 19-Nov-09 41.00 41.00 40.25 40.49 6,800 40.49 18-Nov-09 41.51 41.51 41.26 41.28 400 41.28 17-Nov-09 41.46 41.47 41.31 41.47 1,500 41.47 16-Nov-09 40.54 41.62 40.54 41.39 3,600 41.39 13-Nov-09 40.21 40.76 40.11 40.52 3,400 40.52 12-Nov-09 40.73 40.73 40.27 40.27 2,200 40.27 11-Nov-09 41.16 41.16 40.79 40.79 3,400 40.79 10-Nov-09 40.99 41.13 40.81 40.90 4,400 40.90 9-Nov-09 40.88 41.09 40.88 41.09 1,900 41.09 6-Nov-09 40.36 40.50 40.36 40.50 4,900 40.50 5-Nov-09 40.16 40.32 40.13 40.32 600 40.32 4-Nov-09 39.93 40.23 39.68 39.68 1,700 39.68 3-Nov-09 39.20 39.86 39.20 39.86 4,100 39.86 2-Nov-09 39.24 39.35 38.96 39.34 2,400 39.34 30-Oct-09 39.94 39.97 39.19 39.26 5,300 39.26 29-Oct-09 39.60 40.11 39.45 40.11 19,500 40.11 28-Oct-09 40.12 40.16 39.50 39.50 8,100 39.50 27-Oct-09 40.18 40.51 40.18 40.27 1,300 40.27 26-Oct-09 40.63 41.03 39.96 40.05 11,000 40.05 23-Oct-09 41.47 41.47 40.64 40.64 1,100 40.64 22-Oct-09 41.09 41.09 40.62 40.78 2,500 40.78 21-Oct-09 41.85 41.85 41.18 41.18 1,200 41.18 20-Oct-09 41.36 41.36 41.05 41.13 3,500 41.13 19-Oct-09 41.38 41.79 41.36 41.64 3,500 41.64 16-Oct-09 41.06 41.33 41.04 41.33 900 41.33 15-Oct-09 40.97 41.15 40.92 41.13 5,700 41.13 14-Oct-09 40.84 41.04 40.74 41.02 1,100 41.02 13-Oct-09 40.45 40.45 40.16 40.16 3,100 40.16 12-Oct-09 40.78 40.78 40.42 40.46 12,100 40.46 9-Oct-09 40.34 40.57 40.34 40.54 1,500 40.54 8-Oct-09 40.37 40.56 40.30 40.46 9,100 40.46 7-Oct-09 39.94 39.94 39.94 39.94 200 39.94 6-Oct-09 39.63 39.63 39.63 39.63 300 39.63 5-Oct-09 39.00 39.35 38.93 39.35 2,200 39.35 2-Oct-09 38.88 39.00 38.60 38.99 5,900 38.99 1-Oct-09 39.96 39.96 39.47 39.47 900 39.47 30-Sep-09 40.93 40.93 40.39 40.39 10,600 40.39 29-Sep-09 40.87 40.90 40.65 40.68 3,100 40.68 28-Sep-09 40.67 40.86 40.67 40.86 10,100 40.86 25-Sep-09 40.14 40.14 39.89 40.01 2,700 40.01 24-Sep-09 41.17 41.17 40.09 40.34 9,700 40.34 23-Sep-09 41.52 41.52 41.39 41.39 1,400 41.39 22-Sep-09 41.66 41.69 41.66 41.66 1,300 41.66 21-Sep-09 41.56 41.59 41.27 41.46 3,700 41.46 18-Sep-09 42.03 42.06 42.03 42.06 700 42.06 17-Sep-09 42.09 42.39 41.97 42.00 5,500 42.00 16-Sep-09 41.81 42.25 41.76 42.15 6,200 42.15 15-Sep-09 41.63 41.77 41.48 41.77 3,500 41.77 14-Sep-09 40.89 41.51 40.88 41.51 1,900 41.51 11-Sep-09 41.29 41.35 41.29 41.29 1,800 41.29 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions