NLR: Historical Prices for MARKET VECTORS NCLR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.89	23.28	22.85	23.28	37,000	23.28
24-Nov-09	23.03	23.03	22.62	22.82	23,400	22.82
23-Nov-09	23.09	23.36	23.02	23.16	15,700	23.16
20-Nov-09	22.74	22.84	22.68	22.79	27,300	22.79
19-Nov-09	23.02	23.02	22.49	22.86	43,400	22.86
18-Nov-09	23.44	23.44	23.03	23.33	19,600	23.33
17-Nov-09	23.49	23.49	23.06	23.31	30,500	23.31
16-Nov-09	23.47	23.78	23.30	23.61	56,900	23.61
13-Nov-09	23.00	23.41	22.84	23.41	11,300	23.41
12-Nov-09	23.26	23.51	22.85	23.05	120,500	23.05
11-Nov-09	23.57	23.78	23.42	23.55	16,600	23.55
10-Nov-09	23.42	23.75	23.36	23.50	178,900	23.50
9-Nov-09	23.35	23.59	23.35	23.49	36,600	23.49
6-Nov-09	23.05	23.30	22.92	22.97	16,000	22.97
5-Nov-09	23.11	23.38	23.10	23.28	38,800	23.28
4-Nov-09	23.17	23.47	23.01	23.03	51,100	23.03
3-Nov-09	22.49	22.95	22.41	22.91	39,600	22.91
2-Nov-09	22.68	22.96	22.35	22.78	35,700	22.78
30-Oct-09	23.11	23.25	22.30	22.45	51,200	22.45
29-Oct-09	22.93	23.45	22.93	23.28	36,900	23.28
28-Oct-09	23.58	23.58	22.72	22.84	33,800	22.84
27-Oct-09	23.89	24.00	23.47	23.59	30,100	23.59
26-Oct-09	24.37	24.68	23.79	23.98	25,100	23.98
23-Oct-09	24.85	24.88	24.15	24.22	40,200	24.22
22-Oct-09	24.89	25.03	24.50	24.86	38,800	24.86
21-Oct-09	24.89	25.53	24.89	25.04	44,800	25.04
20-Oct-09	24.96	25.13	24.86	25.05	23,500	25.05
19-Oct-09	24.75	25.00	24.65	24.88	25,600	24.88
16-Oct-09	24.55	24.74	24.36	24.63	31,300	24.63
15-Oct-09	24.77	25.03	24.72	24.92	10,000	24.92
14-Oct-09	25.01	25.27	24.99	25.07	40,800	25.07
13-Oct-09	24.62	24.93	24.55	24.76	18,400	24.76
12-Oct-09	24.92	24.92	24.59	24.59	38,900	24.59
9-Oct-09	24.81	24.81	24.51	24.63	24,000	24.63
8-Oct-09	24.54	24.97	24.52	24.78	20,100	24.78
7-Oct-09	23.70	24.28	23.70	24.28	38,800	24.28
6-Oct-09	23.35	23.98	23.35	23.57	19,900	23.57
5-Oct-09	22.73	23.30	22.73	23.17	17,300	23.17
2-Oct-09	22.68	22.93	22.64	22.77	43,100	22.77
1-Oct-09	23.82	23.82	22.82	22.95	30,600	22.95
30-Sep-09	23.81	23.89	23.50	23.75	10,400	23.75
29-Sep-09	23.90	23.98	23.54	23.56	16,100	23.56
28-Sep-09	23.69	24.10	23.49	23.88	23,700	23.88
25-Sep-09	23.50	23.75	23.38	23.55	39,200	23.55
24-Sep-09	24.33	24.33	23.50	23.61	21,300	23.61
23-Sep-09	24.59	24.91	24.38	24.38	28,200	24.38
22-Sep-09	24.70	24.92	24.57	24.64	28,600	24.64
21-Sep-09	24.47	24.56	23.76	24.34	28,800	24.34
18-Sep-09	24.80	24.80	24.44	24.64	28,300	24.64
17-Sep-09	25.16	25.30	24.66	24.85	55,900	24.85
16-Sep-09	24.58	25.33	24.58	25.12	35,200	25.12
15-Sep-09	24.11	24.49	23.99	24.40	28,800	24.40
14-Sep-09	23.72	24.02	23.61	23.93	10,100	23.93
11-Sep-09	24.11	24.42	23.87	24.01	87,300	24.01
10-Sep-09	23.58	24.11	23.41	24.11	27,700	24.11
9-Sep-09	23.45	23.68	23.30	23.52	23,000	23.52
8-Sep-09	23.40	23.60	23.30	23.50	24,800	23.50
4-Sep-09	22.83	22.90	22.62	22.80	25,100	22.80
3-Sep-09	22.61	22.82	22.54	22.82	18,800	22.82
2-Sep-09	22.32	22.67	22.19	22.54	51,700	22.54
1-Sep-09	22.90	23.11	22.43	22.59	29,500	22.59
31-Aug-09	23.15	23.15	22.87	23.12	34,400	23.12
28-Aug-09	23.60	23.69	23.26	23.35	128,600	23.35
27-Aug-09	23.50	23.62	23.12	23.55	21,600	23.55
26-Aug-09	23.38	23.45	23.22	23.40	30,200	23.40
25-Aug-09	23.64	23.69	23.40	23.40	26,400	23.40
* 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