VanEck Vectors Oil Refiners ETF Historical Stock Prices

(ETF)
CRAK 
$20.57
*  
unch
unch
Get CRAK Alerts
*Delayed - data as of Dec. 2, 2016 12:42 ET  -  Find a broker to begin trading CRAK now


Community Rating:
View:    CRAK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:42 20.64 N/A N/A 20.57 0
12/01/2016 20.7321 20.7321 20.57 20.57 19,425
11/30/2016 20.42 20.44 20.33 20.33 2,371
11/29/2016 20.16 20.4 20.16 20.36 2,936
11/28/2016 20.68 20.68 20.68 20.68 00
11/25/2016 20.68 20.68 20.68 20.68 00
11/23/2016 20.75 20.75 20.68 20.68 3,160
11/22/2016 20.789 20.84 20.71 20.74 14,433
11/21/2016 20.36 20.41 20.36 20.38 869
11/18/2016 20.07 20.076 20.07 20.076 407
11/17/2016 20.0472 20.0472 20.0472 20.0472 00
11/16/2016 20.0472 20.0472 20.0472 20.0472 00
11/15/2016 19.99 20.0472 19.99 20.0472 336
11/14/2016 19.8282 19.8282 19.8282 19.8282 317
11/11/2016 20.1 20.1 20.1 20.1 00
11/10/2016 20.11 20.11 20.1 20.1 3,208
11/09/2016 20.15 20.15 19.8 20.0601 3,887
11/08/2016 19.83 19.83 19.77 19.83 800
11/07/2016 19.8895 19.8895 19.83 19.83 214
11/04/2016 19.8999 19.8999 19.8999 19.8999 00
11/03/2016 19.8999 19.8999 19.8999 19.8999 00
11/02/2016 20 20 19.88 19.8999 500
11/01/2016 20.121 20.121 20.121 20.121 591
10/31/2016 20.242 20.242 20.14 20.1466 391
10/28/2016 20.08 20.1 20.04 20.1 5,134
10/27/2016 20.195 20.195 20.195 20.195 00
10/26/2016 20.195 20.195 20.195 20.195 331
10/25/2016 20.0448 20.0448 20.0448 20.0448 00
10/24/2016 20.0448 20.0448 20.0448 20.0448 00
10/21/2016 20.11 20.1127 20.03 20.0448 3,000
10/20/2016 19.99 19.99 19.99 19.99 00
10/19/2016 19.89 20.05 19.89 19.99 1,530
10/18/2016 19.95 19.98 19.95 19.98 994
10/17/2016 19.8757 19.8757 19.8757 19.8757 00
10/14/2016 19.8757 19.8757 19.8757 19.8757 100
10/13/2016 19.9299 19.9299 19.9299 19.9299 00
10/12/2016 19.898 19.935 19.88 19.9299 1,710
10/11/2016 20.0927 20.0927 20.0927 20.0927 00
10/10/2016 20.0927 20.0927 20.0927 20.0927 00
10/07/2016 20.25 20.3 20.0927 20.0927 600
10/06/2016 20.265 20.2992 20.265 20.2992 391
10/05/2016 19.98 20.1443 19.98 20.1443 3,716
10/04/2016 19.941 19.98 19.91 19.91 1,372
10/03/2016 19.73 19.8611 19.73 19.83 501
09/30/2016 19.72 19.93 19.72 19.9101 1,100
09/29/2016 20.02 20.09 19.8856 19.8856 1,638
09/28/2016 19.72 19.77 19.72 19.76 800
09/27/2016 19.755 19.755 19.755 19.755 00
09/26/2016 19.726 19.755 19.726 19.755 1,022
09/23/2016 20 20 20 20 00
09/22/2016 20.0159 20.0159 20 20 5,315
09/21/2016 19.49 19.49 19.49 19.49 00
09/20/2016 19.49 19.49 19.49 19.49 139
09/19/2016 19.74 19.7985 19.73 19.7699 6,639
09/16/2016 19.4287 19.4287 19.4287 19.4287 154
09/15/2016 19.48 19.48 19.48 19.48 100
09/14/2016 19.19 19.19 19.19 19.19 420
09/13/2016 19.468 19.468 19.468 19.468 400
09/12/2016 19.62 19.73 19.6175 19.6175 1,720
09/09/2016 19.6099 19.6099 19.6099 19.6099 1,521
09/08/2016 19.66 19.66 19.66 19.66 00
09/07/2016 19.46 19.66 19.4 19.66 504
09/06/2016 19.44 19.47 19.43 19.47 11,600
09/02/2016 19.24 19.2542 19.24 19.2542 660
09/01/2016 19.111 19.1601 19.111 19.1601 1,061
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?