Market Vectors Natural Resources ETF Historical Stock Prices

(ETF)
HAP 
$40.87
*  
0.1316
0.32%
Get HAP Alerts
*Delayed - data as of Jul. 24, 2014 14:37 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:37 N/A  40.87  40.7601  40.87 1,668
07/23/2014 40.62 40.79 40.62 40.7384 9,926
07/22/2014 40.77 40.82 40.64 40.65 2,446
07/21/2014 40.33 40.47 40.2901 40.4567 4,692
07/18/2014 40.38 40.58 40.38 40.482 2,876
07/17/2014 40.662 40.67 40.34 40.34 7,658
07/16/2014 40.45 40.73 40.45 40.73 4,616
07/15/2014 40.35 40.47 40.1 40.21 14,568
07/14/2014 40.32 40.529 40.32 40.49 7,426
07/11/2014 40.3 40.42 40.26 40.39 3,405
07/10/2014 40.53 40.59 40.27 40.425 22,538
07/09/2014 40.74 40.858 40.661 40.858 8,886
07/08/2014 40.88 40.88 40.609 40.74 9,208
07/07/2014 41.05 41.05 40.74 40.888 8,668
07/03/2014 41.049 41.0841 40.9601 41.0841 2,607
07/02/2014 40.84 40.989 40.84 40.97 8,104
07/01/2014 40.76 40.89 40.74 40.74 5,664
06/30/2014 40.52 40.6 40.43 40.59 49,761
06/27/2014 40.54 40.54 40.4 40.54 7,814
06/26/2014 40.53 40.69 40.33 40.6189 30,458
06/25/2014 40.374 40.485 40.36 40.485 1,982
06/24/2014 40.82 40.82 40.4379 40.4379 6,269
06/23/2014 40.81 40.88 40.66 40.85 18,515
06/20/2014 40.7099 40.7099 40.505 40.689 1,938
06/19/2014 40.465 40.5873 40.4376 40.5873 4,329
06/18/2014 39.96 40.37 39.92 40.37 5,006
06/17/2014 39.7 39.909 39.7 39.85 7,309
06/16/2014 39.81 39.89 39.754 39.874 4,481
06/13/2014 39.6315 39.768 39.6315 39.768 1,530
06/12/2014 39.742 39.75 39.609 39.609 1,987
06/11/2014 39.4652 39.561 39.4652 39.56 1,999
06/10/2014 39.71 39.73 39.5 39.6119 4,919
06/09/2014 39.71 39.81 39.63 39.68 4,573
06/06/2014 39.58 39.74 39.58 39.73 20,979
06/05/2014 39.26 39.55 39.16 39.39 4,358
06/04/2014 39.07 39.2405 39.06 39.14 7,756
06/03/2014 39.07 39.3 39.07 39.2799 62,186
06/02/2014 39.21 39.3 39.21 39.26 2,375
05/30/2014 39.14 39.28 39.04 39.184 7,433
05/29/2014 39.15 39.34 39.142 39.3235 3,825
05/28/2014 39.3 39.3 39.05 39.12 3,231
05/27/2014 39.37 39.37 39.124 39.25 3,179
05/23/2014 39.27 39.309 39.2 39.229 10,930
05/22/2014 39.24 39.339 39.18 39.1801 6,729
05/21/2014 39.17 39.2 39.056 39.09 6,125
05/20/2014 38.94 39.059 38.8101 38.92 11,827
05/19/2014 38.97 39.22 38.97 39.199 14,227
05/16/2014 39.05 39.062 38.93 39.04 5,409
05/15/2014 39.04 39.04 39.04 39.04 2,140
05/14/2014 39.34 39.489 39.34 39.37 6,133
05/13/2014 39.43 39.5 39.24 39.41 8,613
05/12/2014 39.28 39.39 39.271 39.29 3,476
05/09/2014 39.1 39.1 38.86 38.9317 6,379
05/08/2014 39.3933 39.3933 39.14 39.14 3,431
05/07/2014 39.191 39.2899 39.17 39.2899 3,782
05/06/2014 39.05 39.05 38.97 38.9756 2,165
05/05/2014 38.94 39.056 38.7318 38.9999 2,970
05/02/2014 38.65 39.0575 38.65 38.94 4,604
05/01/2014 38.77 38.9785 38.67 38.73 6,266
04/30/2014 38.863 38.99 38.8 38.91 10,512
04/29/2014 38.852 38.89 38.75 38.77 22,112
04/28/2014 38.5 38.652 38.35 38.61 3,664
04/25/2014 38.6499 38.6499 38.54 38.5775 2,996
04/24/2014 38.84 38.84 38.6001 38.7 19,962
04/23/2014 38.81 38.899 38.74 38.7806 6,190
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.

Research Brokers before you trade

Want to trade FX?