MARKET VECTORS TREASURYHEDGED HIGH YIELD BOND ETF (THHY) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.69 ($-0.08) -0.34%
MARKET VECTORS TREASURYHEDGED HIGH YIELD BOND ETF - Daily Information
Click for more stock information on MARKET VECTORS TREASURYHEDGED HIGH YIELD BOND ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.69 |
Previous Close | $23.69 |
High | $23.69 |
Low | $23.69 |
Adjusted Open | $23.69 |
Previous Adjusted Close | $23.69 |
Adjusted High | $23.69 |
Adjusted Low | $23.69 |
About MARKET VECTORS TREASURYHEDGED HIGH YIELD BOND ETF (THHY)
DELISTED - The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Treasury-Hedged High Yield Bond Index was designed to provide exposure to below investment grade corporate bonds, denominated in U.S. dollars, and, through the use of U.S. Treasury notes, to hedge against rising interest rates. The Treasury-Hedged High Yield Bond Index seeks to hedge interest rate sensitivity by holding short positions on U.S. Treasury notes. The “Long Portfolio” of the Treasury-Hedged High Yield Bond Index includes corporate bonds that must have a below investment grade rating (based on ratings from Moody’s Investors Service, Inc. (“Moody’s”), Standard & Poor’s Rating Services (“S&P”) and Fitch International Rating Agency (“Fitch”)). The Treasury-Hedged High Yield Bond Index includes bonds, including callable bonds, issued by issuers incorporated in the United States. The “Short Portfolio” of the Treasury-Hedged High Yield Bond Index includes a short position on the cheapest-to-deliver five-year U.S. Treasury note determined monthly as of the most recent Index rebalance date. The Fund gains exposure to short positions on U.S. Treasury notes by entering into short positions on futures contracts. A portion of the Fund’s portfolio will be invested in high-quality money market and short-term securities, including but not limited to, U.S. Government securities, repurchase agreements, cash or cash equivalents. These investments will serve as collateral for the Fund’s investments in futures contracts. The Short Portfolio and Long Portfolio of the Treasury-Hedged High Yield Bond Index are rebalanced on a monthly basis to where the dollar amount of the short exposure is equivalent to the dollar amount of the Long Portfolio’s high yield bond positions. As of June 30, 2014, the Treasury-Hedged High Yield Bond Index included 789 below investment grade bonds of 414 issuers, and approximately 27% of the Treasury-Hedged High Yield Bond Index was comprised of Rule 144A securities. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Treasury-Hedged High Yield Bond Index. The Adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Treasury-Hedged High Yield Bond Index will be 95% or better. A figure of 100% would indicate perfect correlation. Because of the practical difficulties and expense of purchasing all of the securities in the Long Portfolio of the Treasury-Hedged High Yield Bond Index and selling short all of the short positions in Treasury notes in the Short Portfolio of the Treasury-Hedged High Yield Bond Index to the same extent as the Treasury-Hedged High Yield Bond Index, the Fund does not purchase all or otherwise transact in all of the securities in the Treasury-Hedged High Yield Bond Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds represented in the Long Portfolio of the Treasury-Hedged High Yield Bond Index or short futures contracts on Treasury notes that may or may not be represented in the Short Portfolio of the Treasury-Hedged High Yield Bond Index, which the Adviser believes will help the Fund track the Short Portfolio. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Treasury-Hedged High Yield Bond Index concentrates in an industry or group of industries. As of June 30, 2014, the Treasury-Hedged High Yield Bond Index was concentrated in the industrials sector, and the financial services sector represented a significant portion of the Treasury-Hedged High Yield Bond Index.
Invest in MARKET VECTORS TREASURYHEDGED HIGH YIELD BOND ETF (THHY)
Historical Stock Data for MARKET VECTORS TREASURYHEDGED HIGH YIELD BOND ETF (THHY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-09-29 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 1,932 |
2017-09-28 | $23.70 | $23.77 | $23.70 | $23.77 | $23.77 | 2,834 |
2017-09-27 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
2017-09-26 | $23.71 | $23.76 | $23.71 | $23.76 | $23.76 | 642 |
2017-09-25 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 301 |
2017-09-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1 |
2017-09-21 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
2017-09-20 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
2017-09-19 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
2017-09-18 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1 |
2017-09-15 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 383 |
2017-09-14 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
2017-09-13 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
2017-09-12 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
2017-09-11 | $23.48 | $23.56 | $23.48 | $23.54 | $23.54 | 1,223 |
2017-09-08 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 3 |
2017-09-07 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 8 |
2017-09-06 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 1 |
2017-09-05 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1 |
2017-09-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 11 |
2017-08-31 | $23.49 | $23.49 | $23.49 | $23.49 | $23.40 | 3 |
2017-08-30 | $23.49 | $23.49 | $23.49 | $23.49 | $23.40 | 1 |
2017-08-29 | $23.50 | $23.50 | $23.49 | $23.49 | $23.40 | 401 |
2017-08-28 | $23.57 | $23.58 | $23.57 | $23.57 | $23.48 | 13,798 |
2017-08-25 | $23.52 | $23.52 | $23.52 | $23.52 | $23.43 | 204 |
2017-08-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.36 | 0 |
2017-08-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.36 | 287 |
2017-08-22 | $23.47 | $23.47 | $23.47 | $23.47 | $23.38 | 325 |
2017-08-21 | $23.40 | $23.40 | $23.37 | $23.37 | $23.28 | 1,725 |
2017-08-18 | $23.47 | $23.47 | $23.47 | $23.47 | $23.38 | 6 |
2017-08-17 | $23.47 | $23.47 | $23.47 | $23.47 | $23.38 | 1 |
2017-08-16 | $23.47 | $23.47 | $23.47 | $23.47 | $23.38 | 69 |
2017-08-15 | $23.47 | $23.47 | $23.47 | $23.47 | $23.38 | 104 |
2017-08-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.26 | 48 |
2017-08-11 | $23.35 | $23.35 | $23.35 | $23.35 | $23.26 | 2 |
2017-08-10 | $23.35 | $23.35 | $23.35 | $23.35 | $23.26 | 174 |
2017-08-09 | $23.49 | $23.49 | $23.49 | $23.49 | $23.40 | 106 |
2017-08-08 | $23.73 | $23.73 | $23.73 | $23.73 | $23.64 | 9 |
2017-08-07 | $23.73 | $23.73 | $23.73 | $23.73 | $23.64 | 12 |
2017-08-04 | $23.73 | $23.73 | $23.73 | $23.73 | $23.64 | 8 |
2017-08-03 | $23.73 | $23.73 | $23.73 | $23.73 | $23.64 | 0 |
2017-08-02 | $23.73 | $23.73 | $23.73 | $23.73 | $23.64 | 1 |
2017-08-01 | $23.73 | $23.73 | $23.73 | $23.73 | $23.64 | 100 |
2017-07-31 | $23.82 | $23.82 | $23.82 | $23.82 | $23.63 | 1 |
2017-07-28 | $23.82 | $23.82 | $23.82 | $23.82 | $23.63 | 12 |
2017-07-27 | $23.92 | $23.92 | $23.82 | $23.82 | $23.63 | 300 |
2017-07-26 | $23.89 | $23.89 | $23.89 | $23.89 | $23.70 | 10 |
2017-07-25 | $23.83 | $23.95 | $23.83 | $23.89 | $23.70 | 401 |
2017-07-24 | $23.77 | $23.77 | $23.77 | $23.77 | $23.58 | 9 |
2017-07-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.58 | 974 |
2017-07-20 | $23.81 | $23.81 | $23.81 | $23.81 | $23.62 | 29 |
2017-07-19 | $23.81 | $23.81 | $23.81 | $23.81 | $23.62 | 110 |
2017-07-18 | $23.71 | $23.71 | $23.71 | $23.71 | $23.52 | 1 |
2017-07-17 | $23.71 | $23.71 | $23.71 | $23.71 | $23.52 | 19 |
2017-07-14 | $23.71 | $23.71 | $23.71 | $23.71 | $23.52 | 3 |
2017-07-13 | $23.71 | $23.71 | $23.71 | $23.71 | $23.52 | 429 |
2017-07-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.51 | 89 |
2017-07-11 | $23.64 | $23.70 | $23.64 | $23.70 | $23.51 | 422 |
2017-07-10 | $23.63 | $23.71 | $23.63 | $23.63 | $23.44 | 1,432 |
2017-07-07 | $23.80 | $23.80 | $23.71 | $23.71 | $23.52 | 5,397 |
2017-07-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.26 | 1 |
2017-07-05 | $23.54 | $23.54 | $23.54 | $23.54 | $23.36 | 1 |
2017-07-03 | $23.54 | $23.54 | $23.54 | $23.54 | $23.36 | 1 |
2017-06-30 | $23.54 | $23.54 | $23.54 | $23.54 | $23.26 | 2 |
2017-06-29 | $23.54 | $23.54 | $23.54 | $23.54 | $23.26 | 0 |
2017-06-28 | $23.54 | $23.54 | $23.54 | $23.54 | $23.26 | 1 |
2017-06-27 | $23.54 | $23.54 | $23.54 | $23.54 | $23.26 | 2 |
2017-06-26 | $23.54 | $23.54 | $23.54 | $23.54 | $23.26 | 1 |
2017-06-23 | $23.54 | $23.54 | $23.54 | $23.54 | $23.26 | 811 |
2017-06-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.27 | 347 |
2017-06-21 | $23.61 | $23.61 | $23.61 | $23.61 | $23.33 | 4 |
2017-06-20 | $23.61 | $23.61 | $23.61 | $23.61 | $23.33 | 137 |
2017-06-19 | $23.69 | $23.69 | $23.69 | $23.69 | $23.41 | 1 |
2017-06-16 | $23.69 | $23.69 | $23.69 | $23.69 | $23.41 | 3 |
2017-06-15 | $23.68 | $23.70 | $23.68 | $23.69 | $23.41 | 1,694 |
2017-06-14 | $23.86 | $23.86 | $23.86 | $23.86 | $23.58 | 3 |
2017-06-13 | $23.86 | $23.86 | $23.86 | $23.86 | $23.58 | 405 |
2017-06-12 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 2 |
2017-06-09 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 2 |
2017-06-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 13 |
2017-06-07 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 3 |
2017-06-06 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 8 |
2017-06-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 302 |
2017-06-02 | $23.84 | $23.84 | $23.84 | $23.84 | $23.56 | 5 |
2017-06-01 | $23.84 | $23.84 | $23.84 | $23.84 | $23.56 | 3 |
2017-05-31 | $23.84 | $23.84 | $23.84 | $23.84 | $23.46 | 0 |
2017-05-30 | $23.84 | $23.84 | $23.84 | $23.84 | $23.46 | 1 |
2017-05-26 | $23.84 | $23.84 | $23.84 | $23.84 | $23.46 | 3 |
2017-05-25 | $23.84 | $23.84 | $23.84 | $23.84 | $23.46 | 1 |
2017-05-24 | $23.84 | $23.84 | $23.84 | $23.84 | $23.46 | 400 |
2017-05-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.18 | 0 |
2017-05-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.18 | 9 |
2017-05-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.18 | 0 |
2017-05-18 | $23.55 | $23.55 | $23.55 | $23.55 | $23.18 | 1 |
2017-05-17 | $23.60 | $23.61 | $23.55 | $23.55 | $23.18 | 1,116 |
2017-05-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.35 | 1 |
2017-05-15 | $23.72 | $23.72 | $23.72 | $23.72 | $23.35 | 2 |
2017-05-12 | $23.72 | $23.72 | $23.72 | $23.72 | $23.35 | 352 |
2017-05-11 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 5 |
2017-05-10 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 4 |
2017-05-09 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 0 |
2017-05-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 11 |
2017-05-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 54 |
2017-05-04 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 8 |
2017-05-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 0 |
2017-05-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 0 |
2017-05-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 23 |
2017-04-28 | $23.84 | $23.84 | $23.82 | $23.82 | $23.35 | 424 |
2017-04-27 | $23.79 | $23.79 | $23.79 | $23.79 | $23.32 | 198 |
2017-04-26 | $23.74 | $23.74 | $23.74 | $23.74 | $23.28 | 0 |
2017-04-25 | $23.74 | $23.74 | $23.74 | $23.74 | $23.28 | 0 |
2017-04-24 | $23.71 | $23.75 | $23.71 | $23.74 | $23.28 | 516 |
2017-04-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.14 | 0 |
2017-04-20 | $23.60 | $23.60 | $23.60 | $23.60 | $23.14 | 0 |
2017-04-19 | $23.60 | $23.60 | $23.60 | $23.60 | $23.14 | 0 |
2017-04-18 | $23.60 | $23.60 | $23.60 | $23.60 | $23.14 | 200 |
2017-04-17 | $23.60 | $23.60 | $23.60 | $23.60 | $23.14 | 1,317 |
2017-04-13 | $23.56 | $23.61 | $23.53 | $23.53 | $23.07 | 2,038 |
2017-04-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.16 | 100 |
2017-04-11 | $23.66 | $23.66 | $23.66 | $23.66 | $23.20 | 103 |
2017-04-10 | $23.72 | $23.76 | $23.72 | $23.76 | $23.30 | 1,112 |
2017-04-07 | $23.65 | $23.65 | $23.65 | $23.65 | $23.19 | 3 |
2017-04-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.19 | 10 |
2017-04-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.19 | 0 |
2017-04-04 | $23.65 | $23.65 | $23.65 | $23.65 | $23.19 | 157 |
2017-04-03 | $23.72 | $23.72 | $23.72 | $23.72 | $23.26 | 0 |
2017-03-31 | $23.72 | $23.72 | $23.72 | $23.72 | $23.16 | 184 |
2017-03-30 | $23.72 | $23.72 | $23.72 | $23.72 | $23.16 | 172 |
2017-03-29 | $23.51 | $23.51 | $23.51 | $23.51 | $22.96 | 1 |
2017-03-28 | $23.51 | $23.51 | $23.51 | $23.51 | $22.96 | 0 |
2017-03-27 | $23.51 | $23.51 | $23.51 | $23.51 | $22.96 | 0 |
2017-03-24 | $23.51 | $23.51 | $23.51 | $23.51 | $22.96 | 100 |
2017-03-23 | $23.52 | $23.52 | $23.52 | $23.52 | $22.97 | 450 |
2017-03-22 | $23.41 | $23.41 | $23.41 | $23.41 | $22.86 | 300 |
2017-03-21 | $23.69 | $23.69 | $23.69 | $23.69 | $23.13 | 100 |
2017-03-20 | $23.69 | $23.69 | $23.69 | $23.69 | $23.13 | 0 |
2017-03-17 | $23.69 | $23.69 | $23.69 | $23.69 | $23.13 | 50 |
2017-03-16 | $23.70 | $23.70 | $23.69 | $23.69 | $23.13 | 2,400 |
2017-03-15 | $23.56 | $23.56 | $23.56 | $23.56 | $23.00 | 0 |
2017-03-14 | $23.58 | $23.58 | $23.56 | $23.56 | $23.00 | 472 |
2017-03-13 | $23.69 | $23.69 | $23.69 | $23.69 | $23.13 | 52 |
2017-03-10 | $23.69 | $23.69 | $23.69 | $23.69 | $23.13 | 150 |
2017-03-09 | $23.57 | $23.57 | $23.57 | $23.57 | $23.01 | 8,599 |
2017-03-08 | $23.79 | $23.79 | $23.79 | $23.79 | $23.23 | 168 |
2017-03-07 | $24.02 | $24.02 | $24.02 | $24.02 | $23.45 | 2 |
2017-03-06 | $24.02 | $24.02 | $24.02 | $24.02 | $23.45 | 10 |
2017-03-03 | $24.02 | $24.02 | $24.02 | $24.02 | $23.45 | 0 |
2017-03-02 | $24.02 | $24.02 | $24.02 | $24.02 | $23.45 | 0 |
2017-03-01 | $24.02 | $24.02 | $24.02 | $24.02 | $23.45 | 2 |
2017-02-28 | $24.02 | $24.02 | $24.02 | $24.02 | $23.38 | 358 |
2017-02-27 | $23.92 | $23.92 | $23.92 | $23.92 | $23.29 | 284 |
2017-02-24 | $23.86 | $23.88 | $23.86 | $23.88 | $23.25 | 590 |
2017-02-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.36 | 205 |
2017-02-22 | $23.91 | $23.91 | $23.91 | $23.91 | $23.28 | 0 |
2017-02-21 | $23.83 | $23.91 | $23.83 | $23.91 | $23.28 | 684 |
2017-02-17 | $23.91 | $23.91 | $23.91 | $23.91 | $23.28 | 89 |
2017-02-16 | $23.91 | $23.91 | $23.91 | $23.91 | $23.28 | 9 |
2017-02-15 | $23.96 | $23.96 | $23.91 | $23.91 | $23.28 | 407 |
2017-02-14 | $23.91 | $23.91 | $23.91 | $23.91 | $23.28 | 280 |
2017-02-13 | $23.85 | $23.85 | $23.85 | $23.85 | $23.22 | 415 |
2017-02-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 0 |
2017-02-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 2 |
2017-02-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 15 |
2017-02-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 6 |
2017-02-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 11 |
2017-02-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 10 |
2017-02-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 0 |
2017-02-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 10 |
2017-01-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.03 | 104 |
2017-01-30 | $23.86 | $23.87 | $23.75 | $23.75 | $23.03 | 932 |
2017-01-27 | $23.80 | $23.92 | $23.79 | $23.92 | $23.20 | 1,389 |
2017-01-26 | $23.97 | $23.97 | $23.97 | $23.97 | $23.24 | 100 |
2017-01-25 | $23.79 | $23.79 | $23.79 | $23.79 | $23.07 | 194 |
2017-01-24 | $23.77 | $23.77 | $23.77 | $23.77 | $23.05 | 0 |
2017-01-23 | $23.74 | $23.77 | $23.74 | $23.77 | $23.05 | 1,204 |
2017-01-20 | $23.76 | $23.76 | $23.76 | $23.76 | $23.04 | 0 |
2017-01-19 | $23.76 | $23.76 | $23.76 | $23.76 | $23.04 | 1 |
2017-01-18 | $23.67 | $23.76 | $23.67 | $23.76 | $23.04 | 600 |
2017-01-17 | $23.73 | $23.74 | $23.60 | $23.66 | $22.94 | 3,053 |
2017-01-13 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 300 |
2017-01-12 | $23.73 | $23.77 | $23.73 | $23.77 | $23.05 | 700 |
2017-01-11 | $23.77 | $23.77 | $23.77 | $23.77 | $23.05 | 0 |
2017-01-10 | $23.77 | $23.77 | $23.77 | $23.77 | $23.05 | 219 |
2017-01-09 | $23.84 | $23.84 | $23.84 | $23.84 | $23.12 | 840 |
2017-01-06 | $23.78 | $23.78 | $23.78 | $23.78 | $23.06 | 16 |
2017-01-05 | $23.78 | $23.78 | $23.78 | $23.78 | $23.06 | 13 |
2017-01-04 | $23.78 | $23.78 | $23.78 | $23.78 | $23.06 | 341 |
2017-01-03 | $23.67 | $23.67 | $23.63 | $23.63 | $22.91 | 575 |
2016-12-30 | $23.67 | $23.67 | $23.67 | $23.67 | $22.95 | 43 |
2016-12-29 | $23.67 | $23.67 | $23.67 | $23.67 | $22.95 | 0 |
2016-12-28 | $23.83 | $23.83 | $23.67 | $23.67 | $22.95 | 2,017 |
2016-12-27 | $23.89 | $23.89 | $23.89 | $23.89 | $23.07 | 1,671 |
2016-12-23 | $23.85 | $23.86 | $23.85 | $23.86 | $23.04 | 1,412 |
2016-12-22 | $23.82 | $23.82 | $23.82 | $23.82 | $23.00 | 0 |
2016-12-21 | $23.79 | $23.82 | $23.79 | $23.82 | $23.00 | 2,829 |
2016-12-20 | $23.74 | $23.80 | $23.70 | $23.72 | $22.90 | 2,521 |
2016-12-19 | $23.75 | $23.75 | $23.75 | $23.75 | $22.94 | 0 |
2016-12-16 | $23.75 | $23.75 | $23.75 | $23.75 | $22.94 | 450 |
2016-12-15 | $23.73 | $23.74 | $23.69 | $23.74 | $22.93 | 1,124 |
2016-12-14 | $23.68 | $23.68 | $23.67 | $23.67 | $22.86 | 320 |
2016-12-13 | $23.61 | $24.32 | $23.61 | $23.67 | $22.86 | 20,131 |
2016-12-12 | $23.68 | $23.68 | $23.68 | $23.68 | $22.87 | 300 |
2016-12-09 | $23.64 | $23.64 | $23.64 | $23.64 | $22.83 | 403 |
2016-12-08 | $23.55 | $23.56 | $23.55 | $23.56 | $22.75 | 744 |
2016-12-07 | $23.63 | $23.63 | $23.62 | $23.62 | $22.81 | 757 |
2016-12-06 | $23.45 | $23.54 | $23.45 | $23.54 | $22.73 | 1,518 |
2016-12-05 | $23.41 | $23.41 | $23.41 | $23.41 | $22.61 | 345 |
2016-12-02 | $23.29 | $23.36 | $23.28 | $23.28 | $22.48 | 2,306 |
2016-12-01 | $23.36 | $23.36 | $23.36 | $23.36 | $22.56 | 1 |
2016-11-30 | $23.41 | $23.46 | $23.41 | $23.46 | $22.57 | 2,750 |
2016-11-29 | $23.39 | $23.41 | $23.39 | $23.41 | $22.52 | 1,031 |
2016-11-28 | $23.39 | $23.39 | $23.36 | $23.38 | $22.49 | 1,218 |
2016-11-25 | $23.43 | $23.43 | $23.36 | $23.36 | $22.48 | 5,736 |
2016-11-23 | $23.38 | $23.41 | $23.35 | $23.35 | $22.46 | 2,518 |
2016-11-22 | $23.32 | $23.33 | $23.29 | $23.30 | $22.41 | 1,201 |
2016-11-21 | $23.16 | $23.26 | $23.16 | $23.26 | $22.37 | 1,267 |
2016-11-18 | $23.17 | $23.18 | $23.09 | $23.18 | $22.30 | 1,177 |
2016-11-17 | $23.02 | $23.08 | $23.02 | $23.08 | $22.20 | 2,074 |
2016-11-16 | $23.07 | $23.09 | $22.95 | $23.00 | $22.13 | 2,551 |
2016-11-15 | $23.09 | $23.15 | $23.09 | $23.09 | $22.21 | 3,348 |
2016-11-14 | $22.69 | $22.79 | $22.67 | $22.79 | $21.92 | 5,469 |
2016-11-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.07 | 0 |
2016-11-10 | $23.05 | $23.05 | $22.90 | $22.94 | $22.07 | 1,573 |
2016-11-09 | $23.04 | $23.04 | $23.03 | $23.03 | $22.15 | 2,497 |
2016-11-08 | $22.96 | $23.00 | $22.96 | $23.00 | $22.13 | 417 |
2016-11-07 | $22.76 | $22.76 | $22.76 | $22.76 | $21.90 | 26 |
2016-11-04 | $22.76 | $22.76 | $22.76 | $22.76 | $21.90 | 112 |
2016-11-03 | $21.28 | $22.75 | $21.28 | $22.75 | $21.89 | 497 |
2016-11-02 | $22.76 | $22.76 | $22.76 | $22.76 | $21.89 | 0 |
2016-11-01 | $22.76 | $22.76 | $22.76 | $22.76 | $21.89 | 465 |
2016-10-31 | $23.27 | $23.27 | $23.27 | $23.27 | $22.29 | 44 |
2016-10-28 | $23.27 | $23.27 | $23.27 | $23.27 | $22.29 | 0 |
2016-10-27 | $23.27 | $23.27 | $23.27 | $23.27 | $22.29 | 0 |
2016-10-26 | $23.27 | $23.27 | $23.27 | $23.27 | $22.29 | 0 |
2016-10-25 | $23.23 | $23.27 | $23.23 | $23.27 | $22.29 | 962 |
2016-10-24 | $23.17 | $23.17 | $23.17 | $23.17 | $22.19 | 0 |
2016-10-21 | $23.17 | $23.17 | $23.17 | $23.17 | $22.19 | 53 |
2016-10-20 | $23.17 | $23.17 | $23.17 | $23.17 | $22.19 | 0 |
2016-10-19 | $23.17 | $23.17 | $23.17 | $23.17 | $22.19 | 0 |
2016-10-18 | $23.17 | $23.17 | $23.17 | $23.17 | $22.19 | 0 |
2016-10-17 | $23.17 | $23.17 | $23.17 | $23.17 | $22.19 | 300 |
2016-10-14 | $23.24 | $23.24 | $23.24 | $23.24 | $22.27 | 10 |
2016-10-13 | $23.24 | $23.24 | $23.24 | $23.24 | $22.27 | 0 |
2016-10-12 | $23.24 | $23.24 | $23.24 | $23.24 | $22.27 | 200 |
2016-10-11 | $23.21 | $23.22 | $23.21 | $23.22 | $22.24 | 1,973 |
2016-10-10 | $23.44 | $23.44 | $23.44 | $23.44 | $22.46 | 147 |
2016-10-07 | $23.13 | $23.13 | $23.13 | $23.13 | $22.16 | 2 |
2016-10-06 | $23.13 | $23.13 | $23.13 | $23.13 | $22.16 | 12 |
2016-10-05 | $23.13 | $23.13 | $23.13 | $23.13 | $22.16 | 263 |
2016-10-04 | $23.01 | $23.09 | $23.01 | $23.09 | $22.12 | 720 |
2016-10-03 | $22.90 | $22.90 | $22.90 | $22.90 | $21.94 | 6 |
2016-09-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.95 | 3 |
2016-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.95 | 677 |
2016-09-28 | $22.85 | $22.85 | $22.85 | $22.85 | $21.81 | 1 |
2016-09-27 | $22.85 | $22.85 | $22.85 | $22.85 | $21.81 | 300 |
2016-09-26 | $22.79 | $22.84 | $22.78 | $22.82 | $21.78 | 950 |
2016-09-23 | $22.95 | $22.99 | $22.95 | $22.99 | $21.94 | 9,880 |
2016-09-22 | $22.94 | $22.94 | $22.94 | $22.94 | $21.89 | 15 |
2016-09-21 | $22.94 | $22.94 | $22.94 | $22.94 | $21.89 | 265 |
2016-09-20 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 0 |
2016-09-19 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 0 |
2016-09-16 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 0 |
2016-09-15 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 10 |
2016-09-14 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 1,200 |
2016-09-13 | $22.93 | $22.93 | $22.93 | $22.93 | $21.88 | 0 |
2016-09-12 | $22.93 | $22.93 | $22.93 | $22.93 | $21.88 | 55 |
2016-09-09 | $22.93 | $22.93 | $22.93 | $22.93 | $21.88 | 8 |
2016-09-08 | $22.93 | $22.93 | $22.93 | $22.93 | $21.88 | 2 |
2016-09-07 | $22.93 | $22.93 | $22.93 | $22.93 | $21.88 | 17 |
2016-09-06 | $22.93 | $22.93 | $22.93 | $22.93 | $21.88 | 445 |
2016-09-02 | $22.87 | $22.87 | $22.87 | $22.87 | $21.83 | 0 |
2016-09-01 | $22.87 | $22.87 | $22.87 | $22.87 | $21.83 | 0 |
2016-08-31 | $22.87 | $22.87 | $22.87 | $22.87 | $21.74 | 1 |
2016-08-30 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 9 |
2016-08-29 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 100 |
2016-08-26 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 1 |
2016-08-25 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 1 |
2016-08-24 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 0 |
2016-08-23 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 2 |
2016-08-22 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 0 |
2016-08-19 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 205 |
2016-08-18 | $22.85 | $22.97 | $22.85 | $22.97 | $21.83 | 10,845 |
2016-08-17 | $22.85 | $22.85 | $22.85 | $22.85 | $21.72 | 1,500 |
2016-08-16 | $22.82 | $22.82 | $22.82 | $22.82 | $21.69 | 462 |
2016-08-15 | $22.83 | $22.83 | $22.83 | $22.83 | $21.69 | 200 |
2016-08-12 | $22.75 | $22.77 | $22.71 | $22.71 | $21.58 | 2,428 |
2016-08-11 | $22.61 | $22.61 | $22.61 | $22.61 | $21.49 | 0 |
2016-08-10 | $22.61 | $22.61 | $22.61 | $22.61 | $21.49 | 1 |
2016-08-09 | $22.61 | $22.61 | $22.61 | $22.61 | $21.49 | 3 |
2016-08-08 | $22.61 | $22.61 | $22.61 | $22.61 | $21.49 | 7 |
2016-08-05 | $22.57 | $22.61 | $22.57 | $22.61 | $21.49 | 1,366 |
2016-08-04 | $22.47 | $22.47 | $22.47 | $22.47 | $21.35 | 221 |
2016-08-03 | $22.33 | $22.37 | $22.33 | $22.37 | $21.26 | 440 |
2016-08-02 | $22.40 | $22.40 | $22.40 | $22.40 | $21.29 | 70 |
2016-08-01 | $22.40 | $22.40 | $22.40 | $22.40 | $21.29 | 45 |
2016-07-29 | $22.55 | $22.55 | $22.45 | $22.50 | $21.29 | 1,926 |
2016-07-28 | $22.64 | $22.67 | $22.64 | $22.67 | $21.45 | 316 |
2016-07-27 | $22.81 | $22.81 | $22.81 | $22.81 | $21.58 | 36 |
2016-07-26 | $22.81 | $22.81 | $22.81 | $22.81 | $21.58 | 0 |
2016-07-25 | $22.81 | $22.81 | $22.81 | $22.81 | $21.58 | 32 |
2016-07-22 | $22.81 | $22.81 | $22.81 | $22.81 | $21.58 | 229 |
2016-07-21 | $22.70 | $22.70 | $22.69 | $22.70 | $21.48 | 3,866 |
2016-07-20 | $22.70 | $22.70 | $22.70 | $22.70 | $21.48 | 0 |
2016-07-19 | $22.70 | $22.70 | $22.70 | $22.70 | $21.48 | 0 |
2016-07-18 | $22.65 | $22.70 | $22.65 | $22.70 | $21.48 | 468 |
2016-07-15 | $22.58 | $22.58 | $22.58 | $22.58 | $21.37 | 88 |
2016-07-14 | $22.58 | $22.58 | $22.58 | $22.58 | $21.37 | 61 |
2016-07-13 | $22.58 | $22.58 | $22.58 | $22.58 | $21.37 | 253 |
2016-07-12 | $22.66 | $22.66 | $22.66 | $22.66 | $21.44 | 120 |
2016-07-11 | $22.16 | $22.16 | $22.16 | $22.16 | $20.97 | 10 |
2016-07-08 | $22.16 | $22.16 | $22.16 | $22.16 | $20.97 | 2 |
2016-07-07 | $22.16 | $22.16 | $22.16 | $22.16 | $20.97 | 25 |
2016-07-06 | $22.16 | $22.16 | $22.16 | $22.16 | $20.97 | 556 |
2016-07-05 | $21.76 | $21.76 | $21.76 | $21.76 | $20.59 | 0 |
2016-07-01 | $21.76 | $21.76 | $21.76 | $21.76 | $20.59 | 72 |
2016-06-30 | $21.76 | $21.76 | $21.76 | $21.76 | $20.50 | 1 |
2016-06-29 | $21.85 | $21.85 | $21.85 | $21.85 | $20.59 | 0 |
2016-06-28 | $21.77 | $21.85 | $21.77 | $21.85 | $20.59 | 292 |
2016-06-27 | $22.02 | $22.02 | $22.02 | $22.02 | $20.75 | 0 |
2016-06-24 | $22.03 | $22.51 | $22.02 | $22.02 | $20.75 | 700 |
2016-06-23 | $22.41 | $22.43 | $22.41 | $22.43 | $21.14 | 586 |
2016-06-22 | $21.89 | $21.89 | $21.89 | $21.89 | $20.63 | 0 |
2016-06-21 | $21.89 | $21.89 | $21.89 | $21.89 | $20.63 | 79 |
2016-06-20 | $21.89 | $21.89 | $21.89 | $21.89 | $20.63 | 0 |
2016-06-17 | $21.89 | $21.89 | $21.89 | $21.89 | $20.63 | 0 |
2016-06-16 | $21.76 | $21.89 | $21.76 | $21.89 | $20.63 | 1,500 |
2016-06-15 | $21.91 | $21.91 | $21.91 | $21.91 | $20.65 | 1 |
2016-06-14 | $21.92 | $21.92 | $21.91 | $21.91 | $20.65 | 400 |
2016-06-13 | $22.20 | $22.20 | $22.07 | $22.09 | $20.82 | 1,120 |
2016-06-10 | $22.44 | $22.44 | $22.44 | $22.44 | $21.15 | 0 |
2016-06-09 | $22.44 | $22.44 | $22.44 | $22.44 | $21.15 | 1 |
2016-06-08 | $22.45 | $22.46 | $22.41 | $22.44 | $21.15 | 1,875 |
2016-06-07 | $22.36 | $22.40 | $22.36 | $22.40 | $21.11 | 1,502 |
2016-06-06 | $22.27 | $22.28 | $22.26 | $22.28 | $20.99 | 2,571 |
2016-06-03 | $22.21 | $22.21 | $22.21 | $22.21 | $20.93 | 1,450 |
2016-06-02 | $22.35 | $22.35 | $22.35 | $22.35 | $21.06 | 100 |
2016-06-01 | $22.33 | $22.33 | $22.26 | $22.26 | $20.98 | 556 |
2016-05-31 | $22.18 | $22.18 | $22.18 | $22.18 | $20.82 | 0 |
2016-05-27 | $22.28 | $22.28 | $22.28 | $22.28 | $20.91 | 1 |
2016-05-26 | $22.28 | $22.28 | $22.28 | $22.28 | $20.91 | 0 |
2016-05-25 | $22.28 | $22.28 | $22.28 | $22.28 | $20.91 | 0 |
2016-05-24 | $22.31 | $22.40 | $22.28 | $22.28 | $20.91 | 1,111 |
2016-05-23 | $22.23 | $22.28 | $22.21 | $22.23 | $20.86 | 1,497 |
2016-05-20 | $22.14 | $22.17 | $22.14 | $22.17 | $20.80 | 355 |
2016-05-19 | $22.22 | $22.22 | $22.22 | $22.22 | $20.85 | 0 |
2016-05-18 | $22.15 | $22.22 | $22.15 | $22.22 | $20.85 | 1,181 |
2016-05-17 | $22.11 | $22.11 | $22.11 | $22.11 | $20.75 | 0 |
2016-05-16 | $22.05 | $22.11 | $22.05 | $22.11 | $20.75 | 738 |
2016-05-13 | $22.03 | $22.08 | $22.03 | $22.04 | $20.68 | 1,812 |
2016-05-12 | $21.87 | $21.87 | $21.87 | $21.87 | $20.53 | 0 |
2016-05-11 | $21.87 | $21.87 | $21.87 | $21.87 | $20.53 | 75 |
2016-05-10 | $21.87 | $21.87 | $21.87 | $21.87 | $20.53 | 0 |
2016-05-09 | $21.87 | $21.87 | $21.87 | $21.87 | $20.53 | 8 |
2016-05-06 | $21.87 | $21.87 | $21.87 | $21.87 | $20.53 | 440 |
2016-05-05 | $21.95 | $21.95 | $21.95 | $21.95 | $20.60 | 325 |
2016-05-04 | $22.19 | $22.19 | $22.19 | $22.19 | $20.83 | 0 |
2016-05-03 | $22.19 | $22.19 | $22.19 | $22.19 | $20.83 | 185 |
2016-05-02 | $22.15 | $22.15 | $22.15 | $22.15 | $20.79 | 0 |
2016-04-29 | $22.15 | $22.15 | $22.15 | $22.15 | $20.69 | 0 |
2016-04-28 | $22.26 | $22.26 | $22.26 | $22.26 | $20.79 | 105 |
2016-04-27 | $22.22 | $22.22 | $22.22 | $22.22 | $20.76 | 8 |
2016-04-26 | $22.22 | $22.22 | $22.22 | $22.22 | $20.76 | 1 |
2016-04-25 | $22.22 | $22.22 | $22.22 | $22.22 | $20.76 | 0 |
2016-04-22 | $22.22 | $22.22 | $22.22 | $22.22 | $20.76 | 1 |
2016-04-21 | $22.22 | $22.22 | $22.22 | $22.22 | $20.76 | 161 |
2016-04-20 | $21.86 | $21.86 | $21.86 | $21.86 | $20.41 | 65 |
2016-04-19 | $21.86 | $21.86 | $21.86 | $21.86 | $20.41 | 0 |
2016-04-18 | $21.86 | $21.86 | $21.86 | $21.86 | $20.41 | 240 |
2016-04-15 | $21.87 | $21.92 | $21.84 | $21.92 | $20.47 | 1,452 |
2016-04-14 | $21.97 | $21.97 | $21.89 | $21.94 | $20.49 | 1,124 |
2016-04-13 | $21.90 | $21.90 | $21.82 | $21.83 | $20.39 | 821 |
2016-04-12 | $21.73 | $21.73 | $21.68 | $21.70 | $20.27 | 685 |
2016-04-11 | $21.55 | $21.55 | $21.55 | $21.55 | $20.13 | 3 |
2016-04-08 | $21.55 | $21.55 | $21.55 | $21.55 | $20.13 | 82 |
2016-04-07 | $21.55 | $21.55 | $21.55 | $21.55 | $20.13 | 62 |
2016-04-06 | $21.63 | $21.63 | $21.55 | $21.55 | $20.13 | 610 |
2016-04-05 | $21.51 | $21.51 | $21.51 | $21.51 | $20.10 | 395 |
2016-04-04 | $21.59 | $21.59 | $21.59 | $21.59 | $20.17 | 0 |
2016-04-01 | $21.59 | $21.59 | $21.59 | $21.59 | $20.17 | 0 |
2016-03-31 | $21.59 | $21.59 | $21.59 | $21.59 | $20.09 | 0 |
2016-03-30 | $21.75 | $21.75 | $21.68 | $21.68 | $20.17 | 200 |
2016-03-29 | $22.29 | $22.29 | $21.68 | $21.72 | $20.21 | 1,994 |
2016-03-28 | $21.77 | $21.82 | $21.74 | $21.75 | $20.24 | 3,944 |
2016-03-24 | $21.96 | $21.96 | $21.96 | $21.96 | $20.44 | 0 |
2016-03-23 | $21.96 | $21.96 | $21.96 | $21.96 | $20.44 | 0 |
2016-03-22 | $21.96 | $21.96 | $21.96 | $21.96 | $20.44 | 0 |
2016-03-21 | $21.96 | $21.96 | $21.96 | $21.96 | $20.44 | 1 |
2016-03-18 | $21.92 | $21.96 | $21.92 | $21.96 | $20.44 | 4,229 |
2016-03-17 | $21.95 | $21.97 | $21.95 | $21.97 | $20.44 | 1,458 |
2016-03-16 | $21.93 | $21.93 | $21.93 | $21.93 | $20.41 | 0 |
2016-03-15 | $21.93 | $21.93 | $21.93 | $21.93 | $20.41 | 0 |
2016-03-14 | $21.92 | $21.93 | $21.91 | $21.93 | $20.41 | 4,384 |
2016-03-11 | $21.73 | $21.73 | $21.73 | $21.73 | $20.22 | 0 |
2016-03-10 | $21.73 | $21.79 | $21.72 | $21.73 | $20.22 | 1,691 |
2016-03-09 | $21.49 | $21.49 | $21.49 | $21.49 | $20.00 | 2 |
2016-03-08 | $21.49 | $21.49 | $21.49 | $21.49 | $20.00 | 8 |
2016-03-07 | $21.49 | $21.49 | $21.49 | $21.49 | $20.00 | 1 |
2016-03-04 | $21.49 | $21.49 | $21.49 | $21.49 | $20.00 | 64 |
2016-03-03 | $21.49 | $21.49 | $21.49 | $21.49 | $20.00 | 54 |
2016-03-02 | $21.47 | $21.53 | $21.47 | $21.49 | $20.00 | 1,318 |
2016-03-01 | $21.39 | $21.49 | $21.38 | $21.43 | $19.94 | 889 |
2016-02-29 | $20.97 | $20.97 | $20.97 | $20.97 | $19.44 | 0 |
2016-02-26 | $21.05 | $21.06 | $21.05 | $21.06 | $19.52 | 447 |
2016-02-25 | $20.70 | $20.70 | $20.70 | $20.70 | $19.19 | 0 |
2016-02-24 | $20.70 | $20.70 | $20.70 | $20.70 | $19.19 | 200 |
2016-02-23 | $20.82 | $20.82 | $20.82 | $20.82 | $19.30 | 50 |
2016-02-22 | $20.75 | $20.86 | $20.75 | $20.82 | $19.30 | 628 |
2016-02-19 | $20.58 | $20.58 | $20.58 | $20.58 | $19.08 | 0 |
2016-02-18 | $20.58 | $20.58 | $20.58 | $20.58 | $19.08 | 98 |
2016-02-17 | $20.52 | $20.58 | $20.52 | $20.58 | $19.08 | 600 |
2016-02-16 | $20.28 | $20.28 | $20.28 | $20.28 | $18.80 | 5 |
2016-02-12 | $20.28 | $20.28 | $20.28 | $20.28 | $18.80 | 0 |
2016-02-11 | $20.28 | $20.28 | $20.28 | $20.28 | $18.80 | 1 |
2016-02-10 | $20.26 | $20.28 | $20.26 | $20.28 | $18.80 | 1,054 |
2016-02-09 | $20.18 | $20.18 | $20.10 | $20.10 | $18.63 | 350 |
2016-02-08 | $20.40 | $20.40 | $20.40 | $20.40 | $18.91 | 208 |
2016-02-05 | $20.77 | $20.77 | $20.77 | $20.77 | $19.25 | 11 |
2016-02-04 | $20.75 | $20.77 | $20.75 | $20.77 | $19.25 | 437 |
2016-02-03 | $21.14 | $21.14 | $21.14 | $21.14 | $19.60 | 0 |
2016-02-02 | $21.14 | $21.14 | $21.14 | $21.14 | $19.60 | 0 |
2016-02-01 | $21.14 | $21.14 | $21.14 | $21.14 | $19.60 | 0 |
2016-01-29 | $21.23 | $21.23 | $21.23 | $21.23 | $19.60 | 29 |
2016-01-28 | $21.20 | $21.23 | $21.18 | $21.23 | $19.60 | 1,328 |
2016-01-27 | $21.18 | $21.18 | $21.15 | $21.15 | $19.52 | 350 |
2016-01-26 | $21.06 | $21.06 | $21.06 | $21.06 | $19.44 | 201 |
2016-01-25 | $21.04 | $21.09 | $20.99 | $21.00 | $19.38 | 1,150 |
2016-01-22 | $21.02 | $21.11 | $21.02 | $21.11 | $19.48 | 275 |
2016-01-21 | $20.78 | $20.91 | $20.77 | $20.91 | $19.30 | 1,780 |
2016-01-20 | $20.76 | $20.82 | $20.62 | $20.62 | $19.03 | 1,448 |
2016-01-19 | $20.99 | $20.99 | $20.99 | $20.99 | $19.37 | 73 |
2016-01-15 | $20.99 | $20.99 | $20.90 | $20.99 | $19.37 | 1,029 |
2016-01-14 | $21.42 | $21.42 | $21.42 | $21.42 | $19.77 | 283 |
2016-01-13 | $21.42 | $21.42 | $21.42 | $21.42 | $19.77 | 210 |
2016-01-12 | $21.60 | $21.60 | $21.60 | $21.60 | $19.94 | 2 |
2016-01-11 | $21.60 | $21.60 | $21.60 | $21.60 | $19.94 | 914 |
2016-01-08 | $21.69 | $21.69 | $21.69 | $21.69 | $20.02 | 1 |
2016-01-07 | $21.80 | $21.80 | $21.69 | $21.69 | $20.02 | 302 |
2016-01-06 | $21.75 | $21.75 | $21.75 | $21.75 | $20.08 | 280 |
2016-01-05 | $21.80 | $21.80 | $21.80 | $21.80 | $20.12 | 2 |
2016-01-04 | $21.80 | $21.80 | $21.80 | $21.80 | $20.12 | 191 |
2015-12-31 | $21.85 | $21.85 | $21.85 | $21.85 | $20.17 | 2 |
2015-12-30 | $21.85 | $21.85 | $21.85 | $21.85 | $20.17 | 0 |
2015-12-29 | $21.85 | $21.85 | $21.85 | $21.85 | $20.17 | 100 |
2015-12-28 | $21.68 | $21.70 | $21.49 | $21.70 | $19.94 | 34,895 |
2015-12-24 | $21.94 | $21.94 | $21.94 | $21.94 | $20.16 | 0 |
2015-12-23 | $21.88 | $21.94 | $21.88 | $21.94 | $20.16 | 5,302 |
2015-12-22 | $21.70 | $21.70 | $21.70 | $21.70 | $19.94 | 0 |
2015-12-21 | $21.70 | $21.70 | $21.70 | $21.70 | $19.94 | 0 |
2015-12-18 | $21.74 | $21.74 | $21.69 | $21.70 | $19.94 | 4,995 |
2015-12-17 | $21.74 | $21.74 | $21.74 | $21.74 | $19.97 | 565 |
2015-12-16 | $21.92 | $21.96 | $21.92 | $21.96 | $20.17 | 2,179 |
2015-12-15 | $22.05 | $22.05 | $22.05 | $22.05 | $20.26 | 1 |
2015-12-14 | $22.05 | $22.05 | $22.05 | $22.05 | $20.26 | 0 |
2015-12-11 | $22.05 | $22.05 | $22.05 | $22.05 | $20.26 | 0 |
2015-12-10 | $22.11 | $22.22 | $22.05 | $22.05 | $20.26 | 3,240 |
2015-12-09 | $22.24 | $22.24 | $22.24 | $22.24 | $20.43 | 320 |
2015-12-08 | $22.14 | $22.17 | $22.13 | $22.13 | $20.33 | 2,867 |
2015-12-07 | $22.31 | $22.37 | $22.31 | $22.37 | $20.55 | 777 |
2015-12-04 | $22.58 | $22.58 | $22.58 | $22.58 | $20.74 | 270 |
2015-12-03 | $22.60 | $22.62 | $22.59 | $22.59 | $20.75 | 563 |
2015-12-02 | $22.54 | $22.58 | $22.54 | $22.58 | $20.74 | 816 |
2015-12-01 | $22.52 | $22.52 | $22.49 | $22.52 | $20.69 | 990 |
2015-11-30 | $22.63 | $22.63 | $22.51 | $22.52 | $20.61 | 1,283 |
2015-11-27 | $22.50 | $22.53 | $22.50 | $22.50 | $20.59 | 1,492 |
2015-11-25 | $22.50 | $22.55 | $22.50 | $22.55 | $20.64 | 452 |
2015-11-24 | $22.50 | $22.59 | $22.47 | $22.47 | $20.57 | 1,239 |
2015-11-23 | $22.55 | $22.55 | $22.55 | $22.55 | $20.64 | 1,250 |
2015-11-20 | $22.59 | $22.67 | $22.55 | $22.56 | $20.64 | 1,116 |
2015-11-19 | $22.52 | $22.57 | $22.50 | $22.50 | $20.59 | 890 |
2015-11-18 | $22.69 | $22.69 | $22.69 | $22.69 | $20.77 | 0 |
2015-11-17 | $22.66 | $22.83 | $22.66 | $22.69 | $20.77 | 1,000 |
2015-11-16 | $22.69 | $22.69 | $22.69 | $22.69 | $20.76 | 58 |
2015-11-13 | $22.57 | $22.69 | $22.57 | $22.69 | $20.76 | 200 |
2015-11-12 | $22.81 | $22.81 | $22.81 | $22.81 | $20.87 | 0 |
2015-11-11 | $22.83 | $22.83 | $22.81 | $22.81 | $20.87 | 1,378 |
2015-11-10 | $22.84 | $22.84 | $22.84 | $22.84 | $20.90 | 418 |
2015-11-09 | $22.89 | $22.89 | $22.89 | $22.89 | $20.95 | 1,078 |
2015-11-06 | $22.99 | $22.99 | $22.99 | $22.99 | $21.03 | 158 |
2015-11-05 | $22.96 | $23.07 | $22.96 | $23.07 | $21.11 | 1,174 |
2015-11-04 | $23.02 | $23.02 | $23.02 | $23.02 | $21.07 | 300 |
2015-11-03 | $22.82 | $22.82 | $22.82 | $22.82 | $20.88 | 0 |
2015-11-02 | $22.82 | $22.82 | $22.82 | $22.82 | $20.88 | 10 |
2015-10-30 | $22.82 | $22.82 | $22.82 | $22.82 | $20.80 | 0 |
2015-10-29 | $22.92 | $22.92 | $22.92 | $22.92 | $20.89 | 200 |
2015-10-28 | $22.70 | $22.77 | $22.70 | $22.77 | $20.75 | 300 |
2015-10-27 | $22.50 | $22.50 | $22.50 | $22.50 | $20.51 | 80 |
2015-10-26 | $22.50 | $22.50 | $22.50 | $22.50 | $20.51 | 100 |
2015-10-23 | $22.50 | $22.50 | $22.50 | $22.50 | $20.51 | 0 |
2015-10-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.51 | 0 |
2015-10-21 | $22.50 | $22.50 | $22.50 | $22.50 | $20.51 | 0 |
2015-10-20 | $22.50 | $22.50 | $22.50 | $22.50 | $20.51 | 0 |
2015-10-19 | $22.33 | $22.62 | $22.33 | $22.50 | $20.51 | 4,206 |
2015-10-16 | $22.49 | $22.49 | $22.49 | $22.49 | $20.50 | 46 |
2015-10-15 | $22.49 | $22.49 | $22.49 | $22.49 | $20.50 | 0 |
2015-10-14 | $22.49 | $22.49 | $22.49 | $22.49 | $20.50 | 0 |
2015-10-13 | $22.49 | $22.49 | $22.49 | $22.49 | $20.50 | 2 |
2015-10-12 | $22.49 | $22.49 | $22.49 | $22.49 | $20.50 | 1 |
2015-10-09 | $22.49 | $22.61 | $22.49 | $22.49 | $20.50 | 1,001 |
2015-10-08 | $22.23 | $22.45 | $22.23 | $22.45 | $20.46 | 843 |
2015-10-07 | $22.43 | $22.43 | $22.41 | $22.41 | $20.43 | 363 |
2015-10-06 | $22.13 | $22.18 | $22.13 | $22.18 | $20.22 | 314 |
2015-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $20.05 | 200 |
2015-10-02 | $21.75 | $21.75 | $21.75 | $21.75 | $19.82 | 155 |
2015-10-01 | $21.99 | $21.99 | $21.99 | $21.99 | $20.05 | 0 |
2015-09-30 | $22.08 | $22.08 | $22.08 | $22.08 | $20.05 | 100 |
2015-09-29 | $22.49 | $22.49 | $22.49 | $22.49 | $20.42 | 0 |
2015-09-28 | $22.49 | $22.49 | $22.49 | $22.49 | $20.42 | 0 |
2015-09-25 | $22.49 | $22.49 | $22.49 | $22.49 | $20.42 | 0 |
2015-09-24 | $22.49 | $22.49 | $22.49 | $22.49 | $20.42 | 753 |
2015-09-23 | $22.70 | $22.70 | $22.70 | $22.70 | $20.61 | 2 |
2015-09-22 | $22.84 | $22.84 | $22.70 | $22.70 | $20.61 | 1,381 |
2015-09-21 | $22.83 | $22.96 | $22.83 | $22.83 | $20.73 | 558 |
2015-09-18 | $22.79 | $22.84 | $22.79 | $22.84 | $20.74 | 1,644 |
2015-09-17 | $22.99 | $22.99 | $22.98 | $22.98 | $20.86 | 590 |
2015-09-16 | $23.00 | $23.15 | $23.00 | $23.14 | $21.01 | 2,605 |
2015-09-15 | $23.00 | $23.15 | $23.00 | $23.15 | $21.02 | 291 |
2015-09-14 | $23.12 | $23.12 | $23.12 | $23.12 | $20.99 | 0 |
2015-09-11 | $23.12 | $23.12 | $23.12 | $23.12 | $20.99 | 24 |
2015-09-10 | $23.10 | $23.12 | $23.09 | $23.12 | $20.99 | 1,139 |
2015-09-09 | $23.07 | $23.07 | $23.07 | $23.07 | $20.95 | 12 |
2015-09-08 | $23.07 | $23.07 | $23.07 | $23.07 | $20.95 | 437 |
2015-09-04 | $22.87 | $22.87 | $22.87 | $22.87 | $20.76 | 120 |
2015-09-03 | $22.95 | $22.95 | $22.95 | $22.95 | $20.83 | 0 |
2015-09-02 | $22.90 | $22.96 | $22.90 | $22.95 | $20.83 | 1,539 |
2015-09-01 | $22.83 | $22.83 | $22.78 | $22.78 | $20.68 | 1,115 |
MARKET VECTORS TREASURYHEDGED HIGH YIELD BOND ETF (THHY) News Headlines
Recent MARKET VECTORS TREASURYHEDGED HIGH YIELD BOND ETF (THHY) News
Similar Companies to MARKET VECTORS TREASURYHEDGED HIGH YIELD BOND ETF (THHY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |