Vaneck Oil Refiners ETF (NY: CRAK )

37.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.60 25.60 25.60 0 +0.45(+1.80%)
Mar 28, 2018 25.36 25.45 24.97 25.14 15,766 -0.33(-1.28%)
Mar 27, 2018 26.36 26.36 25.47 25.47 33,237 -0.21(-0.83%)
Mar 26, 2018 26.08 26.08 25.41 25.68 9,620 +0.50(+2.01%)
Mar 23, 2018 25.61 25.65 25.11 25.18 14,062 -0.15(-0.61%)
Mar 22, 2018 25.55 25.77 25.33 25.33 18,439 -0.37(-1.43%)
Mar 21, 2018 25.56 25.71 25.56 25.70 8,980 +0.28(+1.11%)
Mar 20, 2018 25.21 25.45 25.21 25.42 3,200 +0.31(+1.24%)
Mar 19, 2018 25.36 25.36 25.10 25.10 18,038 -0.22(-0.86%)
Mar 16, 2018 25.19 25.39 25.18 25.32 19,424 +0.09(+0.37%)
Mar 15, 2018 25.25 25.37 25.20 25.23 4,342 -0.39(-1.53%)
Mar 14, 2018 25.60 25.62 25.49 25.62 1,267 +0.14(+0.56%)
Mar 13, 2018 25.71 25.71 25.48 25.48 3,689 -0.25(-0.98%)
Mar 12, 2018 25.76 25.82 25.64 25.73 16,242 +0.06(+0.25%)
Mar 09, 2018 25.46 25.66 25.46 25.66 6,837 +0.21(+0.84%)
Mar 08, 2018 25.39 25.45 25.19 25.45 9,242 +0.14(+0.54%)
Mar 07, 2018 25.31 2,764 -0.18(-0.70%)
Mar 06, 2018 25.25 25.51 25.25 25.49 2,479 +0.32(+1.28%)
Mar 05, 2018 24.86 25.24 24.84 25.17 8,708 +0.28(+1.11%)
Mar 02, 2018 24.89 24.89 24.82 24.89 6,591 -0.12(-0.48%)
Mar 01, 2018 24.94 25.11 24.86 25.01 6,780 -0.19(-0.76%)
Feb 28, 2018 25.67 25.67 25.13 25.21 3,221 -0.38(-1.49%)
Feb 27, 2018 25.76 25.76 25.59 25.59 18,231 -0.16(-0.63%)
Feb 26, 2018 25.82 25.82 25.62 25.75 7,386 +0.25(+0.97%)
Feb 23, 2018 25.30 25.50 25.30 25.50 2,637 +0.50(+2.02%)
Feb 22, 2018 25.00 8,390 +0.06(+0.24%)
Feb 21, 2018 25.11 25.24 24.94 24.94 13,012 -0.18(-0.73%)
Feb 20, 2018 25.31 25.34 25.12 25.12 3,563 -0.27(-1.06%)
Feb 16, 2018 25.39 25.39 25.39 0 +0.06(+0.22%)
Feb 15, 2018 25.52 25.54 25.23 25.33 6,089 +0.01(+0.05%)
Feb 14, 2018 24.53 25.44 24.53 25.32 10,563 +0.47(+1.89%)
Feb 13, 2018 24.74 25.04 24.62 24.85 5,891 +0.03(+0.14%)
Feb 12, 2018 24.75 25.02 24.56 24.82 8,458 +0.23(+0.94%)
Feb 09, 2018 24.53 24.70 23.84 24.59 29,457 +0.08(+0.31%)
Feb 08, 2018 25.11 25.11 24.49 24.51 22,790 -0.69(-2.76%)
Feb 07, 2018 25.50 25.68 24.99 25.20 19,975 -0.26(-1.04%)
Feb 06, 2018 24.17 25.47 24.17 25.47 32,251 +0.58(+2.34%)
Feb 05, 2018 25.57 25.92 24.65 24.88 54,939 -1.04(-4.03%)
Feb 02, 2018 26.36 26.45 25.89 25.93 66,962 -0.68(-2.55%)
Feb 01, 2018 26.81 26.87 26.49 26.61 29,746 -0.23(-0.85%)
Jan 31, 2018 26.74 26.88 26.67 26.84 11,115 +0.17(+0.64%)
Jan 30, 2018 26.95 26.95 26.61 26.66 22,735 -0.48(-1.77%)
Jan 29, 2018 27.39 27.39 27.14 27.14 21,025 -0.12(-0.45%)
Jan 26, 2018 27.22 27.33 27.13 27.27 22,214 +0.12(+0.46%)
Jan 25, 2018 27.46 27.46 27.14 27.14 13,826 -0.17(-0.63%)
Jan 24, 2018 27.58 27.58 27.29 27.32 8,305 -0.18(-0.65%)
Jan 23, 2018 27.51 27.52 27.41 27.49 20,394 +0.03(+0.09%)
Jan 22, 2018 27.32 27.47 27.29 27.47 12,827 +0.43(+1.58%)
Jan 19, 2018 27.05 27.09 26.92 27.04 8,223 +0.13(+0.48%)
Jan 18, 2018 27.06 27.06 26.53 26.91 25,715 -0.30(-1.09%)
Jan 17, 2018 27.08 27.32 27.08 27.21 16,313 +0.22(+0.80%)
Jan 16, 2018 27.43 27.43 26.90 26.99 38,909 -0.44(-1.60%)
Jan 12, 2018 27.43 27.43 27.43 0 +0.35(+1.30%)
Jan 11, 2018 26.98 27.14 26.98 27.08 24,376 +0.27(+0.99%)
Jan 10, 2018 26.79 27.03 26.66 26.82 26,484 +0.33(+1.26%)
Jan 09, 2018 26.78 26.85 26.49 26.49 413,377 -0.30(-1.12%)
Jan 08, 2018 26.87 26.94 26.70 26.78 69,057 -0.07(-0.26%)
Jan 05, 2018 26.72 26.90 26.63 26.85 48,214 +0.03(+0.10%)
Jan 04, 2018 26.83 26.86 26.76 26.83 14,117 +0.16(+0.59%)
Jan 03, 2018 26.55 26.75 26.55 26.67 37,725 +0.20(+0.76%)
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.