PRB: Historical Prices for MARKET VECTORS

Date	Open	High	Low	Close	Volume	Adj Close*
24-Dec-09	25.08	25.08	25.03	25.03	9,100	25.03
23-Dec-09	25.04	25.15	25.03	25.08	30,900	25.08
22-Dec-09	25.08	25.13	25.03	25.07	4,600	25.07
21-Dec-09	25.15	25.17	25.06	25.15	6,200	25.15
18-Dec-09	25.15	25.18	25.06	25.18	7,300	25.18
17-Dec-09	25.04	25.15	25.04	25.14	4,400	25.14
16-Dec-09	25.24	25.24	25.03	25.03	6,500	25.03
15-Dec-09	25.15	25.15	25.12	25.12	1,200	25.12
14-Dec-09	25.19	25.21	25.10	25.15	6,000	25.15
11-Dec-09	25.22	25.22	25.12	25.12	3,600	25.12
10-Dec-09	25.21	25.26	25.10	25.18	8,700	25.18
9-Dec-09	25.16	25.25	25.16	25.25	5,200	25.25
8-Dec-09	25.24	25.26	25.22	25.22	3,600	25.22
7-Dec-09	25.15	25.26	25.14	25.18	9,800	25.18
4-Dec-09	25.23	25.34	25.14	25.24	25,700	25.24
3-Dec-09	25.14	25.57	25.14	25.57	2,200	25.57
2-Dec-09	25.16	25.22	25.16	25.22	3,400	25.22
1-Dec-09	25.10	25.19	25.10	25.19	3,200	25.19
1-Dec-09	$ 0.028 Dividend
30-Nov-09	25.20	25.20	25.12	25.18	17,400	25.15
27-Nov-09	25.22	25.22	25.13	25.19	1,000	25.16
25-Nov-09	25.06	25.18	25.06	25.17	5,300	25.14
24-Nov-09	25.06	25.17	25.06	25.13	5,600	25.10
23-Nov-09	24.95	25.17	24.93	25.15	6,700	25.12
20-Nov-09	24.97	25.15	24.97	25.13	20,400	25.10
19-Nov-09	25.06	25.06	25.00	25.05	5,800	25.02
18-Nov-09	24.86	25.00	24.86	24.88	5,600	24.85
17-Nov-09	24.96	24.96	24.82	24.95	3,700	24.92
16-Nov-09	24.85	25.00	24.85	24.92	6,000	24.89
13-Nov-09	26.89	26.89	24.89	24.92	4,800	24.89
12-Nov-09	24.85	24.96	24.82	24.90	5,100	24.87
11-Nov-09	24.80	25.16	24.80	24.94	4,600	24.91
10-Nov-09	24.90	24.90	24.66	24.85	9,700	24.82
9-Nov-09	24.88	24.89	24.84	24.89	3,800	24.86
6-Nov-09	24.84	24.88	24.71	24.87	10,300	24.84
5-Nov-09	26.11	26.12	24.80	24.95	3,900	24.92
4-Nov-09	24.84	24.84	24.48	24.79	14,000	24.76
3-Nov-09	24.87	24.87	24.67	24.75	9,600	24.72
2-Nov-09	24.75	24.86	24.67	24.86	7,000	24.83
2-Nov-09	$ 0.029 Dividend
30-Oct-09	24.85	26.13	24.68	24.69	10,800	24.63
29-Oct-09	24.86	24.88	24.80	24.85	8,100	24.79
28-Oct-09	24.85	26.36	24.84	24.86	41,500	24.80
27-Oct-09	24.69	24.87	24.69	24.85	4,600	24.79
26-Oct-09	24.85	24.85	24.72	24.72	1,400	24.66
23-Oct-09	24.86	24.88	24.86	24.87	9,300	24.81
22-Oct-09	24.85	24.87	24.80	24.85	5,700	24.79
21-Oct-09	24.86	24.89	24.79	24.89	7,700	24.83
20-Oct-09	24.82	24.85	24.80	24.80	16,000	24.74
19-Oct-09	24.82	24.90	24.79	24.79	15,000	24.73
16-Oct-09	24.69	24.83	24.69	24.83	16,400	24.77
15-Oct-09	24.70	24.78	24.64	24.75	22,300	24.69
14-Oct-09	24.81	24.88	24.72	24.72	24,400	24.66
13-Oct-09	24.89	24.90	24.89	24.90	6,900	24.84
12-Oct-09	24.88	24.97	24.73	24.90	12,800	24.84
9-Oct-09	25.02	25.03	24.96	24.97	5,800	24.91
8-Oct-09	25.06	25.07	24.98	25.02	5,900	24.96
7-Oct-09	25.09	25.10	25.02	25.07	22,100	25.01
6-Oct-09	25.10	25.13	25.06	25.11	12,700	25.05
5-Oct-09	25.06	25.12	25.01	25.06	6,200	25.00
2-Oct-09	25.11	25.11	25.08	25.11	3,400	25.05
1-Oct-09	25.10	25.15	25.06	25.06	13,400	25.00
1-Oct-09	$ 0.029 Dividend
30-Sep-09	25.15	25.17	25.13	25.13	8,400	25.04
29-Sep-09	25.12	25.14	25.10	25.13	11,000	25.04
28-Sep-09	24.89	25.13	24.89	25.08	29,300	24.99
25-Sep-09	25.08	25.16	25.08	25.09	4,900	25.00
24-Sep-09	25.12	25.15	25.05	25.12	13,300	25.03
23-Sep-09	25.08	25.17	24.97	25.11	28,800	25.02
* 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