Market Vectors Rare Earth Strategic Metals ETF Historical Stock Prices

(ETF)
REMX 
$36.077
*  
0.3131
0.86%
Get REMX Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading REMX now


Community Rating:
View:    REMX After Hours
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  35.95  36.80  35.7001  36.077 4,551
08/20/2014 36.5 36.795 35.97 36.3901 7,380
08/19/2014 36.84 36.84 36.63 36.63 2,943
08/18/2014 36.51 36.7799 36.51 36.64 4,504
08/15/2014 36.45 36.5955 36.32 36.39 3,968
08/14/2014 36.68 36.77 36.31 36.311 2,812
08/13/2014 36.56 36.777 36.28 36.68 3,827
08/12/2014 36.59 36.85 36.1 36.72 14,992
08/11/2014 36.7 37.0199 36.68 36.72 7,346
08/08/2014 36.552 36.85 36.31 36.66 5,398
08/07/2014 36.84 36.98 36.51 36.6 13,149
08/06/2014 36.63 36.97 36.63 36.9299 24,007
08/05/2014 36.53 37 36.5201 36.68 2,827
08/04/2014 36.63 36.88 36.32 36.8099 7,714
08/01/2014 36.46 36.6799 36.19 36.37 16,560
07/31/2014 37.03 37.1062 36.5 36.53 27,965
07/30/2014 37.66 37.79 37.54 37.595 13,428
07/29/2014 37.61 37.8 37.61 37.8 15,380
07/28/2014 37.26 37.68 37.26 37.58 10,491
07/25/2014 36.92 37.1799 36.8905 36.97 4,352
07/24/2014 37 37.23 36.7505 36.86 11,340
07/23/2014 37 37.41 37 37.23 12,423
07/22/2014 36.42 36.81 36.42 36.779 31,887
07/21/2014 35.76 36.1999 35.76 36 5,283
07/18/2014 35.81 36.02 35.81 36.02 2,614
07/17/2014 36.03 36.42 35.69 35.96 7,569
07/16/2014 36.05 36.36 36.05 36.27 9,565
07/15/2014 36.43 36.43 35.9726 36.02 4,678
07/14/2014 36.24 36.2499 36.01 36.13 8,168
07/11/2014 35.44 35.67 35.44 35.49 5,470
07/10/2014 35.14 35.4 34.81 35.4 24,507
07/09/2014 35.89 36.21 35.42 35.68 14,600
07/08/2014 36.22 36.54 35.57 35.75 21,541
07/07/2014 36.57 36.57 36.04 36.08 15,385
07/03/2014 36.23 36.43 36.12 36.24 4,284
07/02/2014 36.12 36.15 35.8576 36.0899 6,253
07/01/2014 35.91 36.2843 35.815 36 12,156
06/30/2014 35.49 35.99 35.211 35.41 6,564
06/27/2014 35.44 35.5717 35.16 35.5 6,866
06/26/2014 35.39 35.59 35.16 35.51 16,899
06/25/2014 34.57 34.83 34.57 34.74 1,971
06/24/2014 35.11 35.18 34.9 34.9727 17,686
06/23/2014 34.79 35.11 34.69 35.0999 14,665
06/20/2014 34.74 35 34.55 34.59 9,263
06/19/2014 34.7 34.9999 34.52 34.7518 19,968
06/18/2014 34.09 34.51 34.034 34.51 2,932
06/17/2014 34.26 34.26 33.99 34.026 15,441
06/16/2014 34.4266 34.5797 34.27 34.35 4,342
06/13/2014 34.14 34.409 34.1 34.14 14,181
06/12/2014 34.26 34.5 34.2 34.31 36,266
06/11/2014 34.37 34.59 34.29 34.29 4,902
06/10/2014 34.64 34.64 34.31 34.52 5,569
06/09/2014 34.11 34.89 34.11 34.89 11,696
06/06/2014 34.61 35.29 34.12 34.55 7,625
06/05/2014 34.65 34.9605 34.23 34.71 7,317
06/04/2014 34.15 34.57 34.09 34.5699 33,454
06/03/2014 34.35 34.45 34.09 34.3099 17,993
06/02/2014 34.51 34.71 34.35 34.45 18,914
05/30/2014 34.88 34.88 34.45 34.5 13,522
05/29/2014 35.16 35.29 34.89 35.0101 13,292
05/28/2014 35.5 35.51 35.23 35.246 8,321
05/27/2014 35.48 35.6699 35.26 35.46 13,493
05/23/2014 34.78 35.32 34.78 35.01 7,843
05/22/2014 34.79 34.9899 34.63 34.77 5,487
05/21/2014 34.44 34.51 34.27 34.51 15,159
05/20/2014 34.66 34.66 34.13 34.39 21,481
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?