REMX Historical Prices | MV Rare Earth/Strategic Metals Stock

Dow

0.08% Nasdaq

0.11%

Market Vectors Rare Earth/Str Metals ETF (REMX)

-NYSEArca

11.25 0.12(1.06%) May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 29, 2010	23.05	23.92	22.83	23.86	2,073,700	22.06
Dec 28, 2010	22.00	23.27	21.92	22.27	1,100,900	20.59
Dec 27, 2010	21.42	21.68	21.25	21.61	201,900	19.98
Dec 23, 2010	21.33	21.47	21.21	21.42	147,200	19.81
Dec 22, 2010	21.45	21.50	21.28	21.32	187,800	19.71
Dec 21, 2010	20.93	21.33	20.76	21.33	274,300	19.72
Dec 20, 2010	20.98	20.99	20.58	20.67	183,800	19.11
Dec 17, 2010	20.77	20.80	20.55	20.68	145,700	19.12
Dec 16, 2010	20.75	20.80	20.46	20.76	128,400	19.20
Dec 15, 2010	20.80	20.96	20.70	20.76	302,100	19.20
Dec 14, 2010	21.05	21.07	20.81	20.88	153,500	19.31
Dec 13, 2010	21.00	21.15	20.84	21.01	250,600	19.43
Dec 10, 2010	20.55	20.59	20.40	20.55	83,100	19.00
Dec 9, 2010	20.63	20.74	20.36	20.48	85,100	18.94
Dec 8, 2010	20.94	20.94	20.35	20.42	152,500	18.88
Dec 7, 2010	21.48	21.48	20.92	20.97	262,000	19.39
Dec 6, 2010	20.90	21.15	19.94	21.01	452,700	19.43
Dec 3, 2010	20.74	20.87	20.60	20.87	168,900	19.30
Dec 2, 2010	20.69	20.95	20.62	20.86	280,800	19.29
Dec 1, 2010	20.66	20.66	20.34	20.60	118,000	19.05
Nov 30, 2010	19.87	20.02	19.77	19.94	256,600	18.44
Nov 29, 2010	20.20	20.22	19.88	20.17	209,700	18.65
Nov 26, 2010	20.15	20.25	20.00	20.17	87,000	18.65
Nov 24, 2010	19.85	21.20	19.85	20.11	176,600	18.60
Nov 23, 2010	19.88	19.95	19.50	19.62	174,100	18.14
Nov 22, 2010	20.07	20.31	19.85	20.30	185,700	18.77
Nov 19, 2010	19.99	20.07	19.60	20.07	185,500	18.56
Nov 18, 2010	20.07	20.19	19.93	19.94	267,500	18.44
Nov 17, 2010	19.34	19.54	19.27	19.35	200,200	17.89
Nov 16, 2010	20.02	20.02	19.25	19.43	746,700	17.97
Nov 15, 2010	20.88	20.99	20.36	20.38	290,000	18.85
Nov 12, 2010	21.04	21.12	20.57	20.66	521,700	19.10
Nov 11, 2010	21.55	21.97	21.07	21.30	289,500	19.70
Nov 10, 2010	21.09	21.65	20.69	21.27	337,100	19.67
Nov 9, 2010	21.44	21.48	20.67	20.79	611,800	19.22
Nov 8, 2010	21.26	21.34	20.92	21.10	531,200	19.51
Nov 5, 2010	21.30	21.30	21.00	21.14	621,000	19.55
Nov 4, 2010	20.96	21.19	20.71	21.19	885,800	19.59
Nov 3, 2010	20.52	20.52	20.03	20.30	551,400	18.77
Nov 2, 2010	20.79	20.79	20.25	20.45	887,000	18.91
Nov 1, 2010	21.13	21.15	20.30	20.50	936,500	18.96
Oct 29, 2010	20.18	20.67	20.01	20.61	1,689,300	19.06
Oct 28, 2010	20.50	20.50	19.51	19.51	2,192,900	18.04
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On REMX

Quotes

Charts

News & Info

ETF

Analyst

Market Vectors Rare Earth/Str Metals ETF (REMX)