MLN: Historical Prices for MARKET VECTORS LONG

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	18.32	18.34	18.20	18.20	7,400	18.20
9-Dec-09	18.30	18.35	18.24	18.25	21,800	18.25
8-Dec-09	18.22	18.29	18.16	18.29	13,900	18.29
7-Dec-09	18.19	18.25	18.09	18.18	31,700	18.18
4-Dec-09	18.24	18.25	18.06	18.20	13,700	18.20
3-Dec-09	18.13	18.23	18.11	18.23	10,300	18.23
2-Dec-09	18.05	18.22	18.05	18.20	8,800	18.20
1-Dec-09	18.05	18.13	18.05	18.11	22,300	18.11
1-Dec-09	$ 0.066 Dividend
30-Nov-09	18.00	18.14	17.99	18.13	16,700	18.06
27-Nov-09	18.09	18.12	18.09	18.09	1,800	18.02
25-Nov-09	18.00	18.17	17.96	17.99	28,500	17.92
24-Nov-09	18.00	18.11	17.97	18.10	72,700	18.03
23-Nov-09	18.07	18.08	18.00	18.00	11,200	17.93
20-Nov-09	18.05	18.07	18.00	18.02	6,500	17.95
19-Nov-09	18.00	18.05	17.85	18.05	18,700	17.98
18-Nov-09	18.00	18.04	17.95	18.02	14,000	17.95
17-Nov-09	18.00	18.06	18.00	18.05	10,900	17.98
16-Nov-09	18.03	18.03	17.88	18.00	22,200	17.93
13-Nov-09	18.07	18.07	18.02	18.05	28,200	17.98
12-Nov-09	18.03	18.06	18.02	18.05	13,300	17.98
11-Nov-09	17.95	18.08	17.95	18.02	21,900	17.95
10-Nov-09	18.04	18.11	17.95	18.04	7,600	17.97
9-Nov-09	18.12	18.12	17.95	17.99	6,500	17.92
6-Nov-09	18.13	18.15	17.93	18.08	8,300	18.01
5-Nov-09	17.71	18.18	17.71	18.17	6,800	18.10
4-Nov-09	18.19	18.22	17.62	18.06	32,400	17.99
3-Nov-09	18.12	18.18	17.98	18.11	16,600	18.04
2-Nov-09	18.19	18.20	18.01	18.07	11,200	18.00
2-Nov-09	$ 0.07 Dividend
30-Oct-09	18.25	18.27	18.14	18.26	17,800	18.12
29-Oct-09	18.28	18.33	18.25	18.27	11,600	18.13
28-Oct-09	18.37	18.38	18.29	18.29	11,600	18.15
27-Oct-09	18.29	18.37	18.29	18.37	7,900	18.23
26-Oct-09	18.44	18.44	18.28	18.35	24,800	18.21
23-Oct-09	18.40	18.41	18.29	18.37	16,000	18.23
22-Oct-09	18.41	18.42	18.26	18.39	43,400	18.25
21-Oct-09	18.41	18.41	18.37	18.40	9,300	18.26
20-Oct-09	18.32	18.41	18.32	18.41	24,900	18.27
19-Oct-09	18.38	18.41	18.33	18.38	20,500	18.24
16-Oct-09	18.33	18.43	18.25	18.35	69,900	18.21
15-Oct-09	18.35	18.39	17.73	18.25	34,800	18.11
14-Oct-09	18.32	18.42	18.32	18.35	19,200	18.21
13-Oct-09	18.58	18.59	18.40	18.40	15,200	18.26
12-Oct-09	18.45	18.61	18.43	18.45	17,900	18.31
9-Oct-09	18.68	18.68	18.43	18.46	42,600	18.32
8-Oct-09	18.80	18.85	18.69	18.70	25,000	18.56
7-Oct-09	18.89	18.89	18.63	18.76	16,800	18.62
6-Oct-09	18.90	18.95	18.61	18.75	14,100	18.61
5-Oct-09	18.97	18.97	18.73	18.81	12,400	18.67
2-Oct-09	18.95	19.00	18.93	19.00	12,200	18.86
1-Oct-09	18.83	18.93	18.81	18.93	9,300	18.79
1-Oct-09	$ 0.07 Dividend
30-Sep-09	18.94	18.94	18.72	18.90	29,000	18.69
29-Sep-09	18.84	18.89	18.70	18.85	15,300	18.64
28-Sep-09	18.80	18.85	18.77	18.84	21,800	18.63
25-Sep-09	18.75	18.85	18.75	18.85	31,700	18.64
24-Sep-09	18.91	18.91	18.58	18.75	11,600	18.54
23-Sep-09	18.86	18.86	18.53	18.80	15,200	18.59
22-Sep-09	18.70	18.80	18.65	18.72	26,000	18.51
21-Sep-09	18.71	18.73	18.41	18.55	33,200	18.34
18-Sep-09	18.65	18.77	18.55	18.55	19,200	18.34
17-Sep-09	18.54	18.90	18.47	18.60	39,600	18.39
16-Sep-09	18.39	18.50	18.39	18.50	13,100	18.29
15-Sep-09	18.46	18.46	18.40	18.43	15,100	18.22
14-Sep-09	18.45	18.46	18.40	18.46	14,500	18.25
11-Sep-09	18.38	18.45	18.33	18.45	30,500	18.24
10-Sep-09	18.29	18.40	18.29	18.39	25,100	18.19
9-Sep-09	18.29	18.30	18.11	18.21	33,700	18.01
* 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