Home > Quotes > FRAK > Historical Prices

Market Vectors Unconventional Oil & Gas ETF Historical Stock Prices

(ETF)
FRAK 
$26.43
*  
0.11
  negative  
0.41%
Get FRAK Alerts
*Delayed - data as of May 21, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  26.61  26.70  26.43  26.43 9,743
05/20/2013 26.09 26.59 26.09 26.54 26,954
05/17/2013 25.9 26.0658 25.76 26.0508 4,929
05/16/2013 25.67 25.88 25.49 25.52 9,142
05/15/2013 25.8 25.85 25.64 25.74 16,962
05/14/2013 25.55 25.8372 25.5201 25.76 6,953
05/13/2013 25.56 25.56 25.44 25.5 2,637
05/10/2013 25.26 25.5194 25.26 25.462 1,929
05/09/2013 25.73 25.73 25.436 25.5 8,145
05/08/2013 25.53 25.68 25.53 25.62 9,267
05/07/2013 25.7 25.89 25.53 25.693 6,845
05/06/2013 25.39 25.569 25.37 25.51 5,351
05/03/2013 25.05 25.42 25.05 25.4 21,104
05/02/2013 24.66 24.8 24.62 24.77 3,000
05/01/2013 24.81 24.8199 24.61 24.649 1,320
04/30/2013 24.9 25.12 24.8799 25.12 4,509
04/29/2013 24.7 25.0599 24.7 24.88 4,503
04/26/2013 24.63 24.63 24.45 24.6 1,504
04/25/2013 24.7401 25.0699 24.71 24.79 3,877
04/24/2013 24.15 24.484 24.15 24.43 2,752
04/23/2013 23.75 24.1599 23.75 24.08 228,795
04/22/2013 23.61 23.97 23.44 23.96 2,939
04/19/2013 23.511 23.74 23.46 23.504 4,110
04/18/2013 23.84 23.9299 23.45 23.79 3,182
04/17/2013 24.1 24.1 23.321 23.59 3,905
04/16/2013 24.18 24.3 23.867 24.174 3,300
04/15/2013 24.92 24.92 23.86 23.88 15,863
04/12/2013 25.57 25.57 24.87 24.95 45,143
04/11/2013 25.81 25.81 25.5 25.659 4,894
04/10/2013 25.62 25.62 25.36 25.4584 3,838
04/09/2013 25.17 25.52 25.17 25.432 3,770
04/08/2013 24.96 25.12 24.76 24.95 9,287
04/05/2013 24.31 24.85 23.8801 24.7101 6,502
04/04/2013 24.54 24.609 24.19 24.53 3,565
04/03/2013 25.33 25.33 24.6063 24.72 5,124
04/02/2013 25.15 25.429 25.15 25.2799 6,819
04/01/2013 25.31 25.4 25.03 25.4 3,340
03/28/2013 25.57 25.65 25.4 25.4 5,949
03/27/2013 25.54 25.65 25.3503 25.631 6,650
03/26/2013 25.45 25.59 25.3694 25.59 5,300
03/25/2013 25.32 25.609 25.135 25.222 5,693
03/22/2013 25.3 25.4 25.2201 25.28 6,122
03/21/2013 25.4 25.47 25.17 25.17 6,909
03/20/2013 25.67 25.67 25.1801 25.399 14,702
03/19/2013 25.84 25.84 25.09 25.469 7,468
03/18/2013 25.73 26 25.63 25.81 3,256
03/15/2013 26.02 26.149 25.88 26 11,753
03/14/2013 25.77 25.84 25.56 25.82 4,798
03/13/2013 25.41 25.4899 25.2667 25.2736 9,418
03/12/2013 25.296 25.336 25.26 25.26 4,724
03/11/2013 25.22 25.33 25.13 25.17 6,902
03/08/2013 25.2 25.25 24.9601 25.04 10,791
03/07/2013 24.39 25.079 24.39 24.93 9,107
03/06/2013 24.55 24.56 24.3 24.34 4,468
03/05/2013 24.16 24.61 24.16 24.4246 10,523
03/04/2013 24.25 24.3 23.886 24.24 4,542
03/01/2013 24.11 24.3 24.11 24.263 945
02/28/2013 24.07 24.45 24.07 24.3 5,874
02/27/2013 24.199 24.38 24.199 24.3703 4,601
02/26/2013 23.9999 23.9999 23.5942 23.926 5,428
02/25/2013 24.74 24.74 24 24 4,995
02/22/2013 24.22 24.46 24.148 24.3536 5,780
02/21/2013 24.25 24.25 23.86 23.99 6,081
02/20/2013 25.02 25.02 24.2601 24.2601 6,809
02/19/2013 24.6 24.96 24.6 24.96 8,349
02/15/2013 25.05 25.1 24.4 24.485 21,825
02/14/2013 25.115 25.14 25.01 25.0698 5,484
02/13/2013 25.2 25.2 25.01 25.0698 7,400
02/12/2013 24.85 25.099 24.78 25.039 5,099
02/11/2013 25.2 25.2 24.72 24.9101 5,059
02/08/2013 25 25.228 24.98 25.02 16,792
02/07/2013 24.9 24.9537 24.8435 24.9537 2,965
02/06/2013 24.856 24.8999 24.76 24.8 3,030
02/05/2013 24.739 24.74 24.52 24.6601 16,550
02/04/2013 24.58 24.63 24.26 24.51 16,653
02/01/2013 24.67 24.76 24.578 24.73 4,506
01/31/2013 24.38 24.47 24.3402 24.47 2,193
01/30/2013 24.59 24.62 24.44 24.51 6,165
01/29/2013 24.14 24.44 24.14 24.44 5,955
01/28/2013 24.3 24.3 23.7 24 4,792
01/25/2013 23.97 24.16 23.9503 24.1 6,081
01/24/2013 23.98 24.129 23.81 23.99 23,107
01/23/2013 24.16 24.16 23.73 23.7301 7,335
01/22/2013 23.79 24.19 23.62 24.19 21,592
01/18/2013 23.75 23.789 23.58 23.76 3,813
01/17/2013 23.66 23.73 23.49 23.6 60,715
01/16/2013 23.56 23.56 23.3295 23.42 6,301
01/15/2013 23.3 23.54 23.23 23.37 8,539
01/14/2013 23.4 23.46 23.2001 23.33 5,564
01/11/2013 23.35 23.3925 23.22 23.27 6,980
01/10/2013 23.2 23.33 23.12 23.2901 5,725
01/09/2013 23.18 23.22 23.0001 23.12 7,977
01/08/2013 23.3 23.4486 23.12 23.25 18,450
01/07/2013 23.49 23.5202 23.25 23.44 5,811
01/04/2013 23.21 23.35 23.11 23.35 3,445
01/03/2013 22.98 23.29 22.82 22.93 5,543
01/02/2013 23.26 23.26 22.68 22.99 3,898
12/31/2012 22.2 22.77 22.04 22.76 14,388
12/28/2012 22.48 22.48 22.14 22.18 12,454
12/27/2012 22.89 22.9 22.28 22.52 19,321
12/26/2012 22.624 22.8 22.44 22.7 1,506
12/24/2012 22.68 22.8899 22.6 22.6 5,436
12/21/2012 23.21 23.21 23.0399 23.0782 4,200
12/20/2012 23.0999 23.3522 23.0616 23.184 21,518
12/19/2012 23.35 23.35 22.9201 23.012 6,541
12/18/2012 22.96 23.239 22.96 23.21 8,471
12/17/2012 22.62 22.729 22.62 22.66 6,616
12/14/2012 22.62 22.62 22.5 22.56 5,712
12/13/2012 22.96 22.96 22.56 22.7 6,984
12/12/2012 22.8325 23.0512 22.832 22.832 5,111
12/11/2012 22.77 22.7999 22.7 22.75 3,564
12/10/2012 22.9 22.9 22.5201 22.5504 3,214
12/07/2012 22.53 22.65 22.5201 22.535 3,300
12/06/2012 22.5 22.6 22.326 22.6 5,444
12/05/2012 22.25 22.7 22.25 22.5667 4,034
12/04/2012 22.29 22.3 22.15 22.15 2,923
12/03/2012 22.63 22.66 22.4 22.4 1,629
11/30/2012 22.55 22.55 22.33 22.435 4,213
11/29/2012 22.66 22.66 22.551 22.565 2,957
11/28/2012 22.34 22.4 22.121 22.374 6,061
11/27/2012 22.71 22.71 22.36 22.4 5,962
11/26/2012 22.9 22.9 22.4901 22.5568 7,723
11/23/2012 22.8 22.88 22.58 22.88 3,553
11/21/2012 22.55 22.58 22.5476 22.58 490
11/20/2012 22.5 22.5 22.248 22.2556 2,492
11/19/2012 22.52 22.5299 22.34 22.504 6,100
11/16/2012 22.11 22.1884 21.8836 21.959 3,320
11/15/2012 21.89 22.1477 21.79 21.794 2,270
11/14/2012 22.22 22.26 22.05 22.05 3,459
11/13/2012 22.1 22.51 21.93 22.2315 2,914
11/12/2012 22.35 22.38 22.1624 22.366 3,883
11/09/2012 22.22 22.66 22.22 22.2747 14,814
11/08/2012 22.41 22.482 22.34 22.482 21,159
11/07/2012 23.12 23.21 22.5601 22.6901 2,022
11/06/2012 23.2101 23.5475 23.21 23.4 4,709
11/05/2012 23.13 23.3446 22.8701 23.1783 13,999
11/02/2012 23.35 23.35 23.0717 23.0717 2,216
11/01/2012 23.35 23.54 23.24 23.33 2,574
10/31/2012 23.46 23.46 23.08 23.102 1,692
10/26/2012 23.24 23.2475 23.0408 23.08 1,290
10/25/2012 23.37 23.37 23 23.216 1,203
10/24/2012 23.5 23.5 22.91 22.91 3,967
10/23/2012 23.4 23.4 23 23.33 4,226
10/22/2012 23.74 23.82 23.4905 23.69 2,360
10/19/2012 24.2383 24.2383 23.92 23.92 1,090
10/18/2012 24.45 24.4999 24.24 24.3347 7,232
10/17/2012 24.455 24.47 24.24 24.24 8,357
10/16/2012 24.04 24.159 23.9 24.122 2,200
10/15/2012 23.58 23.74 23.4 23.7065 4,360
10/12/2012 23.85 23.85 23.6 23.81 1,129
10/11/2012 23.8501 23.985 23.78 23.81 5,012
10/10/2012 23.79 23.79 23.4028 23.4108 3,233
10/09/2012 23.65 23.92 23.628 23.92 6,308
10/08/2012 23.64 23.64 23.34 23.5 4,567
10/05/2012 24.1 24.1 23.636 23.77 965
10/04/2012 23.95 23.95 23.66 23.85 3,379
10/03/2012 23.7899 23.79 23.51 23.6399 1,426
10/02/2012 23.85 23.9427 23.81 23.85 2,615
10/01/2012 23.7 24.06 23.7 23.86 7,721
09/28/2012 23.88 23.88 23.49 23.603 1,711
09/27/2012 23.36 23.9064 23.35 23.7501 1,550
09/26/2012 23.65 23.65 23.2 23.3612 4,348
09/25/2012 23.85 24.005 23.491 23.652 14,590
09/24/2012 24 24 23.71 23.91 4,786
09/21/2012 24.16 24.5583 24.095 24.1201 39,497
09/20/2012 24.05 24.17 23.95 24.17 4,498
09/19/2012 24.21 24.32 24.01 24.011 3,036
09/18/2012 24.5 24.92 24.234 24.378 7,268
09/17/2012 24.97 25.1983 24.732 24.892 2,842
09/14/2012 24.67 25.268 24.67 24.9101 13,146
09/13/2012 24 24.68 23.84 24.59 10,859
09/12/2012 24.27 24.27 23.995 23.9968 2,587
09/11/2012 23.79 23.98 23.7817 23.9799 2,893
09/10/2012 23.455 23.8783 23.455 23.582 5,719
09/07/2012 23.3 23.5308 23.23 23.5308 2,103
09/06/2012 22.15 23.226 22.15 23.174 5,208
09/05/2012 22.49 22.5744 22.4301 22.57 2,374
09/04/2012 22.7299 22.7299 22.39 22.4 3,045
08/31/2012 22.625 22.625 22.6001 22.6001 1,085
08/30/2012 22.62 22.84 22.33 22.36 1,790
08/29/2012 22.95 22.95 22.7527 22.7527 909
08/28/2012 22.97 23.029 22.9284 22.9926 3,100
08/27/2012 23.1 23.1514 22.9 22.9 1,016
08/24/2012 22.7 23.12 22.6001 23.01 137,279
08/23/2012 23.19 23.19 22.722 22.722 4,090
08/22/2012 23.1009 23.1924 22.9027 23.1924 8,448
08/21/2012 23.14 23.48 23.05 23.09 203,960
08/20/2012 23.1444 23.269 23.1444 23.18 8,349
08/17/2012 23.55 23.55 23.21 23.39 2,712
08/16/2012 23.27 23.47 23.07 23.42 10,172
08/15/2012 23 23.058 22.91 22.9511 3,589
08/14/2012 22.86 23.11 22.86 23.05 12,681
08/13/2012 23.18 23.18 22.8088 22.8088 14,710
08/10/2012 23.17 23.2016 23.08 23.0801 1,988
08/09/2012 23.15 23.4 23.15 23.4 2,913
08/08/2012 23.11 23.1356 22.95 22.95 2,444
08/07/2012 22.5 23.03 22.5 23.0001 5,934
08/06/2012 22.39 22.5 22.39 22.5 1,352
08/03/2012 21.89 22.43 21.89 22.315 3,380
08/02/2012 22.25 22.25 21.27 21.29 58,946
08/01/2012 22.52 22.52 22.2425 22.3744 2,667
07/31/2012 22.84 22.84 22.208 22.32 10,282
07/30/2012 22.71 22.79 22.4108 22.66 1,645
07/27/2012 22.29 22.55 21.938 22.55 12,359
07/26/2012 22.04 22.04 21.6302 21.71 1,028
07/25/2012 21.7 21.7 21.36 21.54 694
07/24/2012 22.06 22.06 21.3053 21.54 2,966
07/23/2012 21.43 21.98 21.43 21.98 2,970
07/20/2012 21.99 21.99 21.65 21.96 1,972
07/19/2012 21.99 22 21.88 22 702
07/18/2012 21.78 22.06 21.52 21.95 251,343
07/17/2012 21.05 21.3779 20.96 21.28 2,881
07/16/2012 21.15 21.15 20.95 21.052 2,722
07/13/2012 20.78 21.0999 20.7095 21 11,738
07/12/2012 20.84 20.84 20.3599 20.61 1,400
07/11/2012 20.61 20.7916 20.6 20.67 2,345
07/10/2012 21.32 21.32 20.24 20.26 2,950
07/09/2012 21.29 21.29 20.7735 21.0299 5,708
07/06/2012 21.17 21.17 20.9556 21.13 2,416
07/05/2012 22.03 22.03 21.382 21.382 5,949
07/03/2012 21.1 21.7316 21.1 21.7316 2,529
07/02/2012 20.9168 20.9168 20.76 20.76 384
06/29/2012 20.67 21.0324 20.66 21.0324 1,726
06/28/2012 19.99 20.2 19.912 19.912 1,858
06/27/2012 19.63 20.09 19.63 20.09 5,616
06/26/2012 19.521 19.597 19.3 19.42 4,632
06/25/2012 19.5 19.5 19.2792 19.29 2,393
06/22/2012 19.75 20.02 19.6 19.91 1,272
06/21/2012 21.2285 21.2285 19.82 19.82 28,486
06/20/2012 21.235 21.28 20.78 20.78 3,239
06/19/2012 20.71 21.8282 20.71 21.13 842
06/18/2012 21.09 21.83 20.72 20.85 4,749
06/15/2012 20.66 20.97 20.66 20.97 8,326
06/14/2012 20.35 20.67 20.22 20.67 10,695
06/13/2012 20.34 20.48 20.02 20.09 10,255
06/12/2012 20.59 20.59 20.388 20.58 2,839
06/11/2012 20.68 20.961 20.26 20.34 10,548
06/08/2012 20.48 20.82 20.48 20.81 8,919
06/07/2012 21.46 21.64 20.794 20.794 4,047
06/06/2012 20.73 21.08 20.73 20.9 15,329
06/05/2012 20.15 20.2501 20.0599 20.17 4,523
06/04/2012 19.9 19.9814 19.5636 19.9814 2,521
06/01/2012 20 20.1906 19.912 19.916 7,064
05/31/2012 21.11 21.11 20.22 20.65 5,783
05/30/2012 22.06 22.06 20.831 20.906 2,891
05/29/2012 21.7699 21.8475 21.6 21.72 3,116
05/25/2012 21.48 21.48 21.13 21.39 5,214
05/24/2012 21.3 21.3 21.0301 21.08 1,264
05/23/2012 21.25 21.3 20.6601 21.2099 3,324
05/22/2012 21.27 21.65 21.24 21.29 6,101
05/21/2012 20.97 21.52 20.79 21.52 16,560
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.