KWT: Historical Prices for MARKET VECTORS ETF

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	14.87	15.23	14.87	15.13	40,100	15.13
11-Dec-09	14.89	14.93	14.71	14.78	11,300	14.78
10-Dec-09	15.12	15.12	14.84	14.84	6,300	14.84
9-Dec-09	15.15	15.15	14.75	15.00	15,000	15.00
8-Dec-09	15.23	15.35	15.04	15.09	31,000	15.09
7-Dec-09	14.82	15.35	14.82	15.26	28,100	15.26
4-Dec-09	14.83	14.96	14.48	14.62	14,000	14.62
3-Dec-09	14.66	14.78	14.44	14.64	10,900	14.64
2-Dec-09	14.49	14.57	14.23	14.43	19,500	14.43
1-Dec-09	14.27	14.56	14.27	14.40	24,200	14.40
30-Nov-09	13.90	14.14	13.90	14.04	12,100	14.04
27-Nov-09	13.58	13.94	13.50	13.80	5,800	13.80
25-Nov-09	14.01	14.14	13.97	14.05	8,500	14.05
24-Nov-09	14.23	14.23	13.91	13.99	16,500	13.99
23-Nov-09	14.17	14.39	14.00	14.08	31,800	14.08
20-Nov-09	13.84	13.89	13.68	13.85	14,600	13.85
19-Nov-09	14.00	14.09	13.77	13.98	37,200	13.98
18-Nov-09	14.13	14.25	13.97	14.15	13,700	14.15
17-Nov-09	13.96	14.01	13.66	13.96	27,800	13.96
16-Nov-09	13.69	14.06	13.62	13.91	28,800	13.91
13-Nov-09	12.97	13.43	12.97	13.40	13,500	13.40
12-Nov-09	13.25	13.30	13.00	13.01	13,300	13.01
11-Nov-09	13.41	13.50	13.16	13.24	22,800	13.24
10-Nov-09	13.22	13.44	13.12	13.27	18,700	13.27
9-Nov-09	13.19	13.44	13.19	13.32	13,800	13.32
6-Nov-09	13.01	13.07	12.92	13.04	37,500	13.04
5-Nov-09	13.03	13.29	13.01	13.20	9,800	13.20
4-Nov-09	13.05	13.20	12.79	12.83	14,400	12.83
3-Nov-09	12.33	13.00	12.33	12.92	11,600	12.92
2-Nov-09	12.59	12.80	12.29	12.56	19,200	12.56
30-Oct-09	13.14	13.19	12.64	12.76	37,600	12.76
29-Oct-09	13.15	13.36	12.87	13.22	36,500	13.22
28-Oct-09	13.50	13.58	13.00	13.14	84,400	13.14
27-Oct-09	14.02	14.02	13.52	13.69	14,500	13.69
26-Oct-09	14.44	14.54	13.95	14.06	17,800	14.06
23-Oct-09	14.68	14.68	14.23	14.34	27,400	14.34
22-Oct-09	14.75	14.84	14.52	14.84	9,800	14.84
21-Oct-09	14.86	15.08	14.71	14.77	28,900	14.77
20-Oct-09	14.86	15.00	14.62	14.95	16,000	14.95
19-Oct-09	14.48	14.82	14.36	14.77	30,400	14.77
16-Oct-09	14.55	14.55	14.25	14.42	26,300	14.42
15-Oct-09	14.99	14.99	14.67	14.74	14,900	14.74
14-Oct-09	15.28	15.28	14.99	15.15	12,600	15.15
13-Oct-09	15.30	15.30	14.85	14.89	9,200	14.89
12-Oct-09	15.02	15.44	15.02	15.33	26,900	15.33
9-Oct-09	14.70	14.89	14.70	14.84	10,100	14.84
8-Oct-09	14.81	14.94	14.66	14.75	18,100	14.75
7-Oct-09	14.65	14.70	14.52	14.65	9,400	14.65
6-Oct-09	14.41	14.79	14.41	14.66	18,500	14.66
5-Oct-09	14.10	14.22	14.02	14.15	11,500	14.15
2-Oct-09	13.79	14.26	13.79	14.08	28,500	14.08
1-Oct-09	15.05	15.05	14.19	14.19	19,200	14.19
30-Sep-09	15.22	15.50	14.95	15.10	24,600	15.10
29-Sep-09	14.85	15.10	14.84	15.02	10,500	15.02
28-Sep-09	14.90	15.00	14.81	14.90	12,700	14.90
25-Sep-09	14.97	15.17	14.95	15.11	10,200	15.11
24-Sep-09	15.72	15.79	15.00	15.01	28,400	15.01
23-Sep-09	16.24	16.28	15.70	15.70	28,900	15.70
22-Sep-09	16.33	16.45	16.20	16.23	28,300	16.23
21-Sep-09	15.87	16.05	15.50	16.04	44,200	16.04
18-Sep-09	15.97	16.21	15.77	16.17	72,600	16.17
17-Sep-09	15.68	16.09	15.40	15.57	42,400	15.57
16-Sep-09	15.35	15.74	15.30	15.66	35,900	15.66
15-Sep-09	14.83	15.35	14.23	15.25	47,300	15.25
14-Sep-09	14.45	14.60	14.30	14.52	23,400	14.52
11-Sep-09	14.94	15.13	14.48	14.63	24,600	14.63
* 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