HAP: Historical Prices for MKT VECTORS RVE ETF

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	33.73	33.73	33.29	33.46	20,500	33.46
10-Dec-09	33.69	33.73	33.32	33.51	11,700	33.51
9-Dec-09	33.33	33.38	32.90	33.37	43,000	33.37
8-Dec-09	33.50	33.50	33.07	33.16	23,000	33.16
7-Dec-09	33.55	34.17	33.55	33.90	16,500	33.90
4-Dec-09	34.83	34.99	33.67	33.90	41,300	33.90
3-Dec-09	34.77	34.77	34.13	34.18	31,400	34.18
2-Dec-09	34.45	34.87	34.45	34.67	44,600	34.67
1-Dec-09	33.86	34.53	33.86	34.39	54,900	34.39
30-Nov-09	33.02	33.59	33.02	33.46	40,600	33.46
27-Nov-09	32.82	33.44	32.80	33.07	57,300	33.07
25-Nov-09	34.04	34.30	33.81	34.30	25,000	34.30
24-Nov-09	33.96	33.96	33.50	33.81	31,300	33.81
23-Nov-09	33.70	34.34	33.70	33.93	32,400	33.93
20-Nov-09	33.65	33.65	33.11	33.47	44,500	33.47
19-Nov-09	33.76	33.76	33.17	33.61	50,900	33.61
18-Nov-09	34.14	34.23	33.91	34.10	80,400	34.10
17-Nov-09	33.86	33.94	33.40	33.93	56,500	33.93
16-Nov-09	33.38	34.04	33.38	33.79	221,300	33.79
13-Nov-09	32.79	33.14	32.61	33.01	30,200	33.01
12-Nov-09	33.00	33.05	32.59	32.69	24,600	32.69
11-Nov-09	33.18	33.48	33.09	33.11	32,700	33.11
10-Nov-09	32.80	33.20	32.64	33.01	43,300	33.01
9-Nov-09	32.69	33.06	32.47	33.02	43,900	33.02
6-Nov-09	31.88	32.26	31.72	31.92	65,100	31.92
5-Nov-09	31.93	32.18	31.63	32.04	201,400	32.04
4-Nov-09	32.05	32.05	31.50	31.58	122,100	31.58
3-Nov-09	30.70	31.24	30.20	31.12	53,200	31.12
2-Nov-09	31.08	31.46	30.43	30.76	1,341,800	30.76
30-Oct-09	31.65	31.65	30.50	30.76	77,200	30.76
29-Oct-09	31.32	32.04	31.09	31.98	70,500	31.98
28-Oct-09	31.68	31.94	30.74	30.74	171,800	30.74
27-Oct-09	32.47	32.51	32.00	32.12	32,100	32.12
26-Oct-09	33.20	33.51	32.24	32.37	52,100	32.37
23-Oct-09	33.64	33.64	32.88	33.05	39,000	33.05
22-Oct-09	33.20	33.68	32.93	33.61	61,100	33.61
21-Oct-09	33.28	34.00	33.28	33.40	21,100	33.40
20-Oct-09	33.92	33.92	33.03	33.34	48,900	33.34
19-Oct-09	33.30	33.86	33.26	33.75	73,900	33.75
16-Oct-09	32.89	33.16	32.63	33.08	47,100	33.08
15-Oct-09	32.98	33.27	32.77	33.23	32,900	33.23
14-Oct-09	33.00	33.07	32.74	33.05	84,100	33.05
13-Oct-09	32.06	32.32	31.92	32.13	102,000	32.13
12-Oct-09	32.04	32.34	32.00	32.19	32,900	32.19
9-Oct-09	32.01	32.01	31.63	31.81	179,400	31.81
8-Oct-09	31.65	32.03	31.56	31.93	33,700	31.93
7-Oct-09	31.21	31.32	30.98	31.23	17,000	31.23
6-Oct-09	30.79	31.31	30.79	31.13	33,900	31.13
5-Oct-09	29.81	30.31	29.77	30.20	36,000	30.20
2-Oct-09	29.36	29.90	29.36	29.77	62,600	29.77
1-Oct-09	30.85	30.85	29.87	29.90	197,300	29.90
30-Sep-09	31.25	31.25	30.51	30.85	105,300	30.85
29-Sep-09	31.00	31.06	30.73	30.85	22,000	30.85
28-Sep-09	30.62	31.10	30.62	30.95	18,900	30.95
25-Sep-09	30.63	31.01	30.35	30.49	13,900	30.49
24-Sep-09	31.60	31.60	30.53	30.89	55,300	30.89
23-Sep-09	31.94	32.02	31.41	31.41	22,900	31.41
22-Sep-09	31.86	32.05	31.86	31.98	27,300	31.98
21-Sep-09	31.69	31.69	31.00	31.42	22,400	31.42
18-Sep-09	32.10	32.10	31.75	32.01	1,145,400	32.01
17-Sep-09	32.06	32.27	31.81	31.99	26,300	31.99
16-Sep-09	32.02	32.26	31.86	32.19	35,100	32.19
15-Sep-09	31.24	31.68	31.04	31.67	23,600	31.67
14-Sep-09	30.76	31.18	30.64	31.17	35,000	31.17
11-Sep-09	31.37	31.61	31.01	31.14	39,300	31.14
10-Sep-09	30.69	31.10	30.43	30.99	11,600	30.99
* 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