Market Vectors Natural Resources ETF Historical Stock Prices

(ETF)
HAP 
$34.95
*  
0.06
0.17%
Get HAP Alerts
*Delayed - data as of May 27, 2015 9:49 ET  -  Find a broker to begin trading HAP now


Community Rating:
View:    HAP 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 26-FEB-2015 TO 26-MAY-2015

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.
9:49  35.52  34.97  34.95  34.95 857
05/26/2015 35.4 35.52 34.95 35.01 38,797
05/22/2015 35.68 35.79 35.6243 35.71 58,637
05/21/2015 35.704 35.83 35.67 35.74 7,317
05/20/2015 35.469 35.635 35.469 35.51 4,909
05/19/2015 35.557 35.58 35.41 35.43 77,931
05/18/2015 36.09 36.09 35.84 35.86 83,969
05/15/2015 35.89 36.0597 35.89 36.0597 1,081
05/14/2015 36.02 36.1584 36.0001 36.09 2,930
05/13/2015 35.88 35.9699 35.8 35.88 5,899
05/12/2015 35.52 35.7295 35.5 35.6 36,307
05/11/2015 35.685 35.69 35.5648 35.57 9,058
05/08/2015 35.61 35.9 35.53 35.89 180,761
05/07/2015 35.09 35.09 34.76 35.09 174,717
05/06/2015 35.39 35.55 35.1003 35.21 185,095
05/05/2015 35.76 35.9 35.36 35.45 66,763
05/04/2015 35.9 35.9 35.6201 35.75 75,786
05/01/2015 35.47 35.6534 35.41 35.63 37,487
04/30/2015 35.39 35.4884 35.22 35.23 8,117
04/29/2015 35.395 35.64 35.37 35.63 11,600
04/28/2015 35.44 35.57 35.3501 35.49 18,237
04/27/2015 35.31 35.55 35.29 35.38 24,127
04/24/2015 35.1 35.43 35.1 35.28 56,013
04/23/2015 34.878 35.1201 34.878 35.09 3,012
04/22/2015 34.7 34.8248 34.5 34.74 85,714
04/21/2015 34.7335 34.8958 34.71 34.73 2,872
04/20/2015 34.68 34.9999 34.68 34.79 2,036
04/17/2015 34.84 34.9 34.6 34.79 31,481
04/16/2015 35.17 35.4049 34.9955 35.15 9,641
04/15/2015 34.73 35.24 34.73 35.21 35,526
04/14/2015 34.31 34.67 34.31 34.67 7,946
04/13/2015 34.48 34.48 34.2806 34.2806 2,563
04/10/2015 34.32 34.481 34.3175 34.3867 9,252
04/09/2015 34.09 34.37 34.09 34.25 9,225
04/08/2015 34.35 34.35 34.04 34.0888 6,447
04/07/2015 34.084 34.26 34.08 34.0805 5,187
04/06/2015 33.58 34.1399 33.58 34.1 12,945
04/02/2015 33.59 33.59 33.39 33.56 2,060
04/01/2015 33.26 33.45 33.19 33.39 114,562
03/31/2015 33.15 33.2799 32.96 33.03 50,855
03/30/2015 33.14 33.39 33.14 33.32 3,863
03/27/2015 33.17 33.17 33.0118 33.06 5,902
03/26/2015 33.6 33.67 33.1953 33.22 27,060
03/25/2015 33.59 33.65 33.4688 33.48 49,191
03/24/2015 33.63 33.63 33.473 33.58 4,170
03/23/2015 33.56 33.72 33.5 33.62 10,310
03/20/2015 33.09 33.76 33.09 33.58 93,333
03/19/2015 33.13 33.15 32.79 32.89 52,662
03/18/2015 32.5999 33.4599 32.5694 33.23 7,537
03/17/2015 32.47 32.596 32.42 32.5592 31,705
03/16/2015 32.4184 32.65 32.4184 32.65 4,958
03/13/2015 32.45 32.45 32.1 32.36 4,761
03/12/2015 32.85 32.85 32.669 32.79 12,986
03/11/2015 32.3501 32.6305 32.3501 32.63 2,138
03/10/2015 32.92 32.92 32.54 32.55 6,628
03/09/2015 33.39 33.479 33.3 33.3 5,687
03/06/2015 34 34 33.33 33.38 142,511
03/05/2015 34.3 34.3299 34.14 34.16 20,072
03/04/2015 34.27 34.389 34.26 34.3 5,218
03/03/2015 34.73 34.73 34.5504 34.57 3,791
03/02/2015 34.66 34.779 34.61 34.75 33,177
02/27/2015 34.904 35.07 34.904 35.01 8,718
02/26/2015 35.27 35.5 34.78 34.93 122,089
*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?