MES: Historical Prices for MARKET VECTORS

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	20.53	20.61	20.38	20.61	8,300	20.61
23-Nov-09	20.70	20.79	20.37	20.51	8,100	20.51
20-Nov-09	20.27	20.37	20.22	20.35	4,500	20.35
19-Nov-09	20.54	20.54	20.19	20.31	4,400	20.31
18-Nov-09	20.63	20.70	20.44	20.50	7,600	20.50
17-Nov-09	20.66	20.78	20.41	20.68	7,700	20.68
16-Nov-09	21.15	21.75	21.15	21.51	7,600	21.51
13-Nov-09	20.86	20.92	20.57	20.85	10,700	20.85
12-Nov-09	21.14	21.14	20.82	20.90	900	20.90
11-Nov-09	21.69	21.72	21.42	21.50	5,100	21.50
10-Nov-09	21.82	21.83	21.39	21.70	2,100	21.70
9-Nov-09	21.48	22.20	21.48	22.19	15,600	22.19
6-Nov-09	21.46	21.46	20.69	21.24	18,200	21.24
5-Nov-09	21.51	21.51	21.30	21.30	6,000	21.30
4-Nov-09	21.29	21.50	21.26	21.47	3,700	21.47
3-Nov-09	21.07	21.17	20.78	21.16	2,200	21.16
2-Nov-09	21.42	21.42	21.09	21.21	9,200	21.21
30-Oct-09	21.85	21.89	21.40	21.40	7,600	21.40
29-Oct-09	22.35	22.35	21.20	21.89	20,300	21.89
28-Oct-09	22.53	22.53	22.26	22.32	2,300	22.32
27-Oct-09	22.96	23.17	22.96	23.06	1,100	23.06
26-Oct-09	23.29	23.47	23.00	23.00	6,400	23.00
23-Oct-09	23.41	23.41	23.25	23.33	1,400	23.33
22-Oct-09	23.49	23.49	23.27	23.30	4,300	23.30
21-Oct-09	23.40	23.71	23.40	23.58	3,800	23.58
20-Oct-09	23.54	23.63	23.04	23.39	3,800	23.39
19-Oct-09	23.39	23.60	23.23	23.58	6,100	23.58
16-Oct-09	23.70	24.04	23.70	23.91	2,500	23.91
15-Oct-09	23.51	24.04	23.51	23.97	15,000	23.97
14-Oct-09	23.51	23.78	23.51	23.78	8,900	23.78
13-Oct-09	23.42	23.49	22.99	23.35	15,000	23.35
12-Oct-09	23.47	23.47	22.96	23.30	12,800	23.30
9-Oct-09	24.00	24.00	23.67	23.91	14,100	23.91
8-Oct-09	23.71	24.15	23.70	24.10	25,000	24.10
7-Oct-09	23.88	23.88	23.64	23.64	200	23.64
6-Oct-09	23.73	23.73	23.57	23.57	6,400	23.57
5-Oct-09	22.96	23.60	22.96	23.57	2,100	23.57
2-Oct-09	22.62	22.62	22.62	22.62	500	22.62
1-Oct-09	22.60	22.99	22.60	22.89	800	22.89
30-Sep-09	22.99	23.10	22.99	23.10	1,300	23.10
29-Sep-09	22.99	23.10	22.95	23.05	2,000	23.05
28-Sep-09	23.30	23.41	23.14	23.15	2,300	23.15
25-Sep-09	22.70	22.71	22.41	22.68	700	22.68
24-Sep-09	22.73	22.76	22.67	22.76	4,800	22.76
23-Sep-09	23.46	23.46	23.06	23.15	5,500	23.15
22-Sep-09	23.13	23.22	23.08	23.20	7,400	23.20
21-Sep-09	22.76	22.76	22.62	22.73	5,600	22.73
18-Sep-09	23.08	23.22	22.78	22.85	3,900	22.85
17-Sep-09	23.09	23.12	22.70	23.10	7,900	23.10
16-Sep-09	22.89	22.98	22.62	22.70	6,500	22.70
15-Sep-09	22.51	22.51	22.51	22.51	100	22.51
14-Sep-09	22.33	22.67	22.24	22.67	4,600	22.67
11-Sep-09	22.44	22.44	22.44	22.44	100	22.44
10-Sep-09	22.61	22.80	22.22	22.80	6,400	22.80
9-Sep-09	21.70	22.75	21.70	22.75	1,700	22.75
8-Sep-09	22.35	22.40	22.32	22.39	3,700	22.39
4-Sep-09	21.95	21.95	21.87	21.88	4,200	21.88
3-Sep-09	21.91	21.97	21.74	21.79	18,900	21.79
2-Sep-09	21.83	21.83	21.83	21.83	500	21.83
1-Sep-09	22.00	22.00	21.70	21.70	17,300	21.70
31-Aug-09	21.99	22.02	21.99	22.02	700	22.02
28-Aug-09	22.18	22.18	22.15	22.15	2,100	22.15
27-Aug-09	22.37	22.37	22.11	22.11	1,600	22.11
26-Aug-09	22.02	22.02	21.87	21.95	3,700	21.95
25-Aug-09	22.31	22.31	21.79	22.11	2,100	22.11
24-Aug-09	21.90	22.02	21.78	21.82	4,700	21.82
* 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