Market Vectors Rare Earth Strategic Metals ETF Historical Stock Prices

(ETF)
REMX 
$24.9001
*  
0.4699
1.85%
Get REMX Alerts
*Delayed - data as of Mar. 27, 2015 11:57 ET  -  Find a broker to begin trading REMX now


Community Rating:
View:    REMX 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-DEC-2014 TO 26-MAR-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.
11:57  25.37  25.05  24.9001  24.9001 2,984
03/26/2015 25.7199 25.7199 25.37 25.37 4,626
03/25/2015 25.83 25.8348 25.541 25.7399 15,137
03/24/2015 25.87 25.92 25.5401 25.6 8,524
03/23/2015 25.25 25.81 25.01 25.53 13,500
03/20/2015 24.5 24.95 24.5 24.89 2,691
03/19/2015 24.87 24.87 24.58 24.58 1,329
03/18/2015 24.6 24.62 24.502 24.539 6,775
03/17/2015 24.84 24.84 24.45 24.58 14,420
03/16/2015 25.08 25.2 24 25.06 9,159
03/13/2015 25.44 25.4445 24.78 25.112 6,556
03/12/2015 25.72 25.73 25.57 25.59 1,370
03/11/2015 25.5 25.52 25.36 25.5 2,677
03/10/2015 25.66 25.73 25.56 25.5701 8,366
03/09/2015 25.7 26.01 25.7 25.85 10,363
03/06/2015 25.53 25.6 25.1901 25.36 8,445
03/05/2015 26.14 26.14 25.73 25.73 3,221
03/04/2015 26 26.08 25.8816 26.0451 5,645
03/03/2015 26.25 26.27 26.04 26.04 8,449
03/02/2015 26.385 26.48 26.2501 26.48 10,354
02/27/2015 26.51 26.875 26.36 26.37 10,629
02/26/2015 26.49 26.57 26.26 26.43 5,722
02/25/2015 26.65 26.79 26.26 26.28 19,894
02/24/2015 26.59 26.8599 26.5199 26.77 18,904
02/23/2015 26.49 26.49 26.16 26.33 5,386
02/20/2015 26.15 26.49 26.15 26.35 16,928
02/19/2015 25.96 26.08 25.8119 26.08 7,249
02/18/2015 26.16 26.28 26.023 26.03 13,674
02/17/2015 26.14 26.5 26.14 26.21 12,309
02/13/2015 25.59 26.15 25.59 26 15,818
02/12/2015 24.76 25.49 24.76 25.49 7,726
02/11/2015 24.6 24.91 24.6 24.845 7,245
02/10/2015 24.52 24.56 24.23 24.53 8,632
02/09/2015 24.48 24.6899 24.48 24.5 2,175
02/06/2015 24.8 24.822 24.55 24.6034 2,636
02/05/2015 23.5 24.93 23.5 24.8401 3,259
02/04/2015 24.83 25.0801 24.6 24.6 3,644
02/03/2015 24.04 25.17 24.04 25.109 10,338
02/02/2015 23.62 24.02 23.62 24.02 8,485
01/30/2015 23.78 24.01 23.7 23.78 9,233
01/29/2015 23.89 24.1 23.7 23.99 9,824
01/28/2015 24.17 24.26 23.87 23.94 14,493
01/27/2015 24.24 24.34 24.0501 24.1801 15,607
01/26/2015 24.36 24.654 24.33 24.65 15,588
01/23/2015 24.35 24.51 24.31 24.38 4,448
01/22/2015 24.35 24.52 24.27 24.48 19,490
01/21/2015 23.98 24.0301 23.93 23.93 2,553
01/20/2015 23.72 24.15 23.7 23.9945 11,069
01/16/2015 23.5 23.712 23.3401 23.712 4,033
01/15/2015 23.89 23.94 23.55 23.6899 5,876
01/14/2015 24.07 24.07 23.55 23.76 28,031
01/13/2015 24.44 24.6 24.01 24.06 9,626
01/12/2015 24.5155 24.6345 24.36 24.42 7,695
01/09/2015 25.14 25.15 24.8 24.96 5,672
01/08/2015 25.09 25.2 25.05 25.19 8,055
01/07/2015 24.86 25.1 24.8301 25.09 3,810
01/06/2015 24.8501 25.04 24.4601 24.48 15,293
01/05/2015 25.46 25.46 24.7023 24.86 4,720
01/02/2015 25.3 25.5099 25.11 25.3499 16,296
12/31/2014 25.25 25.25 24.9 25.19 9,685
12/30/2014 25.01 25.28 24.999 25.05 9,916
12/29/2014 25 25.348 24.975 25.03 27,244
12/26/2014 24.77 25.5 24.7555 25.01 6,826
*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?