Vaneck Oil Refiners ETF (NY: CRAK )

37.70 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2017 19.09 79 +0.08(+0.44%)
Mar 29, 2017 18.75 19.01 18.75 19.01 4,416 +0.33(+1.78%)
Mar 28, 2017 18.71 18.75 18.67 18.67 2,326 -0.00(-0.02%)
Mar 27, 2017 18.66 18.70 18.64 18.68 1,555 -0.08(-0.40%)
Mar 24, 2017 18.68 18.75 18.68 18.75 2,287 +0.03(+0.16%)
Mar 23, 2017 18.75 18.75 18.72 18.72 249 -0.01(-0.07%)
Mar 22, 2017 18.59 18.74 18.59 18.74 1,097 +0.00(+0.02%)
Mar 21, 2017 18.73 18.73 18.73 18.73 398 -0.21(-1.09%)
Mar 20, 2017 19.05 19.05 18.89 18.94 1,665 -0.01(-0.04%)
Mar 16, 2017 18.95 37 +0.26(+1.40%)
Mar 15, 2017 18.44 18.69 18.44 18.69 13,762 +0.09(+0.50%)
Mar 14, 2017 18.61 18.61 18.59 18.59 1,128 +0.13(+0.69%)
Mar 13, 2017 18.47 18.47 18.47 18.47 331 +0.03(+0.18%)
Mar 10, 2017 18.35 18.43 18.35 18.43 1,334 +0.39(+2.18%)
Mar 09, 2017 18.28 18.28 18.01 18.04 830 -0.33(-1.82%)
Mar 08, 2017 18.46 18.59 18.37 18.37 810 -0.09(-0.46%)
Mar 03, 2017 18.46 302 +0.08(+0.42%)
Feb 28, 2017 18.38 59 -0.02(-0.09%)
Feb 24, 2017 18.40 46 +0.11(+0.59%)
Feb 23, 2017 18.30 18.32 18.29 18.29 1,428 +0.01(+0.05%)
Feb 22, 2017 18.28 18.28 18.28 18.28 326 +0.07(+0.41%)
Feb 17, 2017 18.21 72 +0.13(+0.71%)
Feb 15, 2017 18.08 118 +0.02(+0.11%)
Feb 14, 2017 18.06 18.06 18.06 18.06 238 +0.32(+1.83%)
Feb 09, 2017 17.74 1,229 +0.21(+1.21%)
Feb 08, 2017 17.38 17.52 17.38 17.52 355 -0.01(-0.05%)
Feb 07, 2017 17.47 17.53 17.47 17.53 3,476 -0.12(-0.66%)
Feb 03, 2017 17.65 94 +0.06(+0.36%)
Feb 02, 2017 17.59 17.59 17.59 17.59 177 -0.05(-0.27%)
Jan 31, 2017 17.63 29 -0.01(-0.08%)
Jan 30, 2017 17.59 17.65 17.59 17.65 602 -0.05(-0.30%)
Jan 27, 2017 17.74 17.74 17.70 17.70 322 +0.07(+0.38%)
Jan 26, 2017 17.71 17.71 17.63 17.63 2,918 -0.09(-0.52%)
Jan 25, 2017 17.88 17.88 17.73 17.73 1,668 -0.10(-0.57%)
Jan 24, 2017 17.71 17.83 17.71 17.83 6,787 +0.29(+1.63%)
Jan 23, 2017 17.47 17.54 17.47 17.54 877 +0.01(+0.05%)
Jan 19, 2017 17.53 34 -0.11(-0.63%)
Jan 18, 2017 17.64 17.64 17.64 17.64 237 +0.00(+0.01%)
Jan 17, 2017 17.64 17.64 17.64 17.64 450 -0.03(-0.19%)
Jan 12, 2017 17.68 17.68 17.68 0 +0.26(+1.49%)
Jan 11, 2017 17.42 17.42 17.42 17.42 358 +0.00(+0.01%)
Jan 10, 2017 17.70 17.70 17.41 17.41 290 -0.06(-0.36%)
Jan 09, 2017 17.43 17.48 17.43 17.48 794 -0.20(-1.15%)
Jan 06, 2017 17.68 17.68 17.68 17.68 237 -0.15(-0.85%)
Jan 05, 2017 17.67 17.83 17.67 17.83 400 +0.07(+0.42%)
Jan 04, 2017 17.83 17.88 17.74 17.76 1,846 +0.02(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.