Market Vectors Rare Earth Strategic Metals ETF Historical Stock Prices

(ETF)
REMX 
$29.1389
*  
0.8411
2.81%
Get REMX Alerts
*Delayed - data as of Oct. 1, 2014 14:03 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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
14:03  29.49  30.13  29.12  29.1389 11,104
09/30/2014 30.02 30.09 29.69 29.98 10,871
09/29/2014 30.49 30.49 30.2 30.39 19,478
09/26/2014 31 31.28 30.9401 31.24 22,905
09/25/2014 31.13 31.28 30.88 30.9899 49,204
09/24/2014 31.35 31.54 31.2048 31.54 10,372
09/23/2014 31.29 31.48 31.1 31.22 42,600
09/22/2014 31.83 31.83 31.24 31.24 39,189
09/19/2014 32.31 32.44 31.88 32 20,511
09/18/2014 32.85 33.24 32.46 32.58 16,191
09/17/2014 33.33 33.33 32.99 33.138 8,064
09/16/2014 33.19 33.46 32.995 33.394 16,619
09/15/2014 33.42 33.55 33.3 33.35 7,767
09/12/2014 33.72 33.9768 33.5 33.52 9,167
09/11/2014 34.01 34.168 33.58 33.74 20,464
09/10/2014 34.42 34.42 34.05 34.11 27,542
09/09/2014 34.71 34.71 34.44 34.53 9,898
09/08/2014 35.04 35.0999 34.79 35.0999 5,650
09/05/2014 35.16 35.4026 35.06 35.4026 3,705
09/04/2014 35.89 36.2299 35.26 35.26 7,658
09/03/2014 35.67 35.796 35.67 35.796 953
09/02/2014 35.29 35.76 35.29 35.6 4,188
08/29/2014 35.37 35.37 35 35.05 3,911
08/28/2014 35.4 35.4 35.2 35.22 8,231
08/27/2014 35.65 35.848 35.57 35.59 13,285
08/26/2014 35.86 35.96 35.48 35.53 11,491
08/25/2014 36.13 36.33 35.702 35.8 4,280
08/22/2014 36.15 36.3399 36.0728 36.23 5,489
08/21/2014 36.02 36.8 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
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?