Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Saturday, December 12, 2009, 2:13AM ET - U.S. Markets Closed. Dow Up 0.63% Nasdaq Down 0.03%
Market Vectors RVE Hard Assets Prod ETF (HAP)On Dec 11: 33.46  Down 0.05 (0.15%)  
MORE ON HAP
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
11-Dec-0933.7333.7333.2933.4620,50033.46
10-Dec-0933.6933.7333.3233.5111,70033.51
9-Dec-0933.3333.3832.9033.3743,00033.37
8-Dec-0933.5033.5033.0733.1623,00033.16
7-Dec-0933.5534.1733.5533.9016,50033.90
4-Dec-0934.8334.9933.6733.9041,30033.90
3-Dec-0934.7734.7734.1334.1831,40034.18
2-Dec-0934.4534.8734.4534.6744,60034.67
1-Dec-0933.8634.5333.8634.3954,90034.39
30-Nov-0933.0233.5933.0233.4640,60033.46
27-Nov-0932.8233.4432.8033.0757,30033.07
25-Nov-0934.0434.3033.8134.3025,00034.30
24-Nov-0933.9633.9633.5033.8131,30033.81
23-Nov-0933.7034.3433.7033.9332,40033.93
20-Nov-0933.6533.6533.1133.4744,50033.47
19-Nov-0933.7633.7633.1733.6150,90033.61
18-Nov-0934.1434.2333.9134.1080,40034.10
17-Nov-0933.8633.9433.4033.9356,50033.93
16-Nov-0933.3834.0433.3833.79221,30033.79
13-Nov-0932.7933.1432.6133.0130,20033.01
12-Nov-0933.0033.0532.5932.6924,60032.69
11-Nov-0933.1833.4833.0933.1132,70033.11
10-Nov-0932.8033.2032.6433.0143,30033.01
9-Nov-0932.6933.0632.4733.0243,90033.02
6-Nov-0931.8832.2631.7231.9265,10031.92
5-Nov-0931.9332.1831.6332.04201,40032.04
4-Nov-0932.0532.0531.5031.58122,10031.58
3-Nov-0930.7031.2430.2031.1253,20031.12
2-Nov-0931.0831.4630.4330.761,341,80030.76
30-Oct-0931.6531.6530.5030.7677,20030.76
29-Oct-0931.3232.0431.0931.9870,50031.98
28-Oct-0931.6831.9430.7430.74171,80030.74
27-Oct-0932.4732.5132.0032.1232,10032.12
26-Oct-0933.2033.5132.2432.3752,10032.37
23-Oct-0933.6433.6432.8833.0539,00033.05
22-Oct-0933.2033.6832.9333.6161,10033.61
21-Oct-0933.2834.0033.2833.4021,10033.40
20-Oct-0933.9233.9233.0333.3448,90033.34
19-Oct-0933.3033.8633.2633.7573,90033.75
16-Oct-0932.8933.1632.6333.0847,10033.08
15-Oct-0932.9833.2732.7733.2332,90033.23
14-Oct-0933.0033.0732.7433.0584,10033.05
13-Oct-0932.0632.3231.9232.13102,00032.13
12-Oct-0932.0432.3432.0032.1932,90032.19
9-Oct-0932.0132.0131.6331.81179,40031.81
8-Oct-0931.6532.0331.5631.9333,70031.93
7-Oct-0931.2131.3230.9831.2317,00031.23
6-Oct-0930.7931.3130.7931.1333,90031.13
5-Oct-0929.8130.3129.7730.2036,00030.20
2-Oct-0929.3629.9029.3629.7762,60029.77
1-Oct-0930.8530.8529.8729.90197,30029.90
30-Sep-0931.2531.2530.5130.85105,30030.85
29-Sep-0931.0031.0630.7330.8522,00030.85
28-Sep-0930.6231.1030.6230.9518,90030.95
25-Sep-0930.6331.0130.3530.4913,90030.49
24-Sep-0931.6031.6030.5330.8955,30030.89
23-Sep-0931.9432.0231.4131.4122,90031.41
22-Sep-0931.8632.0531.8631.9827,30031.98
21-Sep-0931.6931.6931.0031.4222,40031.42
18-Sep-0932.1032.1031.7532.011,145,40032.01
17-Sep-0932.0632.2731.8131.9926,30031.99
16-Sep-0932.0232.2631.8632.1935,10032.19
15-Sep-0931.2431.6831.0431.6723,60031.67
14-Sep-0930.7631.1830.6431.1735,00031.17
11-Sep-0931.3731.6131.0131.1439,30031.14
10-Sep-0930.6931.1030.4330.9911,60030.99
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions