Market Vectors Rare Earth Strategic Metals ETF Historical Stock Prices

(ETF)
REMX 
$37.1
*  
0.17
 negative 
0.46%
Get REMX Alerts
*Delayed - data as of Apr. 23, 2014 13:22 ET 


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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
13:22  36.96  37.10  36.90  37.10 3,544
04/22/2014 37.2 37.41 37.16 37.27 43,669
04/21/2014 37.21 37.489 36.83 37.09 16,172
04/17/2014 37.03 37.2 37.0001 37.02 12,343
04/16/2014 36.85 37 36.71 36.81 17,545
04/15/2014 37.06 37.22 36.59 37.15 19,527
04/14/2014 37.15 37.422 36.93 37.34 22,456
04/11/2014 36.63 37.33 36.59 36.93 13,078
04/10/2014 37.04 37.5135 36.68 36.79 8,439
04/09/2014 36.43 36.9881 36.37 36.9881 16,417
04/08/2014 36 36.35 35.8875 36 17,898
04/07/2014 36.01 36.12 35.61 35.71 13,365
04/04/2014 36.05 36.4296 35.79 35.88 14,487
04/03/2014 35.79 35.79 35.52 35.72 7,532
04/02/2014 35.99 35.99 35.7201 35.89 8,018
04/01/2014 35.5 35.98 35.5 35.97 20,936
03/31/2014 35.44 35.6389 35.44 35.47 4,706
03/28/2014 35.5 35.8199 35.39 35.5 8,949
03/27/2014 35.45 35.4996 35.2001 35.36 11,769
03/26/2014 35.25 35.3399 34.88 34.8801 8,599
03/25/2014 34.89 35.09 34.8348 34.851 8,705
03/24/2014 34.88 35.11 34.7 34.91 17,358
03/21/2014 34.52 34.88 34.52 34.75 24,511
03/20/2014 34.27 34.42 34.1 34.26 12,379
03/19/2014 34.75 34.7599 34.3444 34.409 13,271
03/18/2014 34.6 34.9092 34.6 34.87 6,559
03/17/2014 34.8 34.97 34.75 34.75 10,068
03/14/2014 34.08 34.63 34.08 34.5 17,547
03/13/2014 34.58 34.87 34.21 34.26 17,534
03/12/2014 34.5 34.5408 34.31 34.4892 15,426
03/11/2014 35.28 35.37 34.61 34.66 23,335
03/10/2014 35.63 35.73 35.26 35.49 19,161
03/07/2014 36.45 36.45 36.07 36.23 7,697
03/06/2014 36.43 36.62 36.36 36.4593 11,314
03/05/2014 35.85 36.12 35.84 36.12 6,775
03/04/2014 36.03 36.1328 35.91 36.03 12,052
03/03/2014 35.9 35.99 35.49 35.54 17,857
02/28/2014 36.45 36.568 36 36.16 35,412
02/27/2014 35.69 36.39 35.69 36.3899 5,709
02/26/2014 35.69 36.1 35.26 35.69 3,323
02/25/2014 36.17 36.17 35.84 35.84 12,185
02/24/2014 36.18 36.43 36.07 36.08 7,884
02/21/2014 35.71 36.17 35.71 35.97 5,068
02/20/2014 35.47 35.94 35.43 35.64 12,230
02/19/2014 36.11 36.18 35.65 35.65 7,718
02/18/2014 36.31 36.4749 35.985 36.27 11,938
02/14/2014 35.91 36.49 35.91 36.4 15,683
02/13/2014 35.11 35.76 35.11 35.63 8,863
02/12/2014 35.65 35.7599 35.3 35.57 5,160
02/11/2014 34.79 35.46 34.79 35.43 20,931
02/10/2014 34.96 35.25 34.53 34.74 7,811
02/07/2014 34.68 35.1399 34.5801 34.91 15,384
02/06/2014 34.11 34.68 34.11 34.6 5,107
02/05/2014 34.04 34.34 33.9408 34.072 12,404
02/04/2014 34.23 34.5 34.1801 34.3 7,018
02/03/2014 34.82 34.86 34.12 34.13 23,158
01/31/2014 35.1999 35.1999 34.9225 34.98 4,807
01/30/2014 35.34 35.5472 35.2 35.362 11,541
01/29/2014 34.79 35.243 34.52 34.78 10,282
01/28/2014 35.2 35.64 35.1701 35.37 10,112
01/27/2014 35.33 35.33 34.8 34.93 16,787
01/24/2014 35.95 35.95 35.21 35.21 46,666
01/23/2014 36.18 36.56 35.81 36.28 59,847
01/22/2014 36.19 36.4864 36.03 36.3836 11,924
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 your brokers before you trade


Want to trade FX?