Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Oil Refiners ETF (NY: CRAK )

36.22 -0.53 (-1.44%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 17.72 17.84 17.67 17.74 2,731 +0.17(+0.98%)
Dec 30, 2016 17.57 17.57 17.57 0 +0.05(+0.26%)
Dec 28, 2016 17.52 291 -0.07(-0.41%)
Dec 27, 2016 17.58 17.62 17.58 17.59 2,560 -0.08(-0.47%)
Dec 23, 2016 17.67 17.67 17.67 0 +0.13(+0.72%)
Dec 22, 2016 17.55 17.55 17.48 17.55 1,195 +0.09(+0.52%)
Dec 20, 2016 17.46 129 +0.00(+0.00%)
Dec 19, 2016 17.95 17.95 17.46 17.46 1,582 -0.09(-0.52%)
Dec 15, 2016 17.55 4 -0.13(-0.74%)
Dec 14, 2016 17.73 17.79 17.68 17.68 2,208 -0.11(-0.64%)
Dec 13, 2016 17.84 17.95 17.79 17.79 21,353 +0.17(+0.99%)
Dec 12, 2016 18.26 18.26 17.58 17.62 13,821 -0.20(-1.11%)
Dec 09, 2016 17.81 17.81 17.81 17.81 2,746 +0.08(+0.46%)
Dec 08, 2016 17.75 17.89 17.73 17.73 12,440 +0.07(+0.42%)
Dec 07, 2016 17.49 17.70 17.48 17.66 6,006 +0.33(+1.88%)
Dec 06, 2016 17.25 17.33 17.24 17.33 858 +0.22(+1.31%)
Dec 05, 2016 16.94 17.25 16.94 17.11 4,200 +0.35(+2.07%)
Dec 01, 2016 16.76 7 +0.20(+1.18%)
Nov 30, 2016 16.64 16.66 16.57 16.57 2,909 -0.02(-0.15%)
Nov 29, 2016 16.43 16.63 16.43 16.59 3,602 -0.26(-1.55%)
Nov 23, 2016 16.85 61 -0.05(-0.29%)
Nov 22, 2016 16.94 16.98 16.88 16.90 17,709 +0.29(+1.77%)
Nov 21, 2016 16.59 16.63 16.59 16.61 1,066 +0.25(+1.51%)
Nov 18, 2016 16.36 16.36 16.36 16.36 499 +0.02(+0.14%)
Nov 15, 2016 16.34 99 +0.18(+1.10%)
Nov 14, 2016 16.16 16.16 16.16 16.16 388 -0.22(-1.35%)
Nov 10, 2016 16.38 73 +0.03(+0.20%)
Nov 09, 2016 16.42 16.42 16.24 16.35 4,769 +0.19(+1.16%)
Nov 08, 2016 16.16 16.16 16.11 16.16 981 +0.00(+0.00%)
Nov 07, 2016 16.21 16.21 16.16 16.16 262 -0.06(-0.35%)
Nov 02, 2016 16.22 26 -0.18(-1.10%)
Nov 01, 2016 16.40 16.40 16.40 16.40 725 -0.02(-0.13%)
Oct 31, 2016 16.50 16.50 16.41 16.42 479 +0.04(+0.23%)
Oct 28, 2016 16.36 16.38 16.33 16.38 6,299 -0.08(-0.47%)
Oct 26, 2016 16.46 2 +0.12(+0.75%)
Oct 21, 2016 16.39 16.34 16.34 16.34 3,681 +0.04(+0.27%)
Oct 19, 2016 16.21 16.34 16.21 16.29 3 +0.01(+0.05%)
Oct 18, 2016 16.26 16.28 16.26 16.28 1,219 +0.09(+0.52%)
Oct 14, 2016 16.20 16.20 16.20 16.20 8 -0.04(-0.27%)
Oct 12, 2016 16.22 16.25 16.20 16.24 92 -0.13(-0.81%)
Oct 07, 2016 16.50 16.38 16.38 16.38 736 -0.17(-1.02%)
Oct 06, 2016 16.52 16.54 16.52 16.54 479 +0.13(+0.77%)
Oct 05, 2016 16.28 16.42 16.28 16.42 4,559 +0.19(+1.18%)
Oct 04, 2016 16.25 16.28 16.23 16.23 1,683 +0.07(+0.40%)
Oct 03, 2016 16.08 16.19 16.08 16.16 614 -0.07(-0.40%)
Sep 30, 2016 16.07 16.24 16.07 16.23 1,349 +0.02(+0.12%)
Sep 29, 2016 16.32 16.37 16.21 16.21 2,009 +0.10(+0.64%)
Sep 28, 2016 16.07 16.11 16.07 16.10 981 +0.00(+0.02%)
Sep 27, 2016 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Sep 26, 2016 16.08 16.10 16.08 16.10 1,254 -0.20(-1.22%)
Sep 22, 2016 16.31 16.30 16.30 16.30 6,503 +0.42(+2.62%)
Sep 20, 2016 15.88 15.88 15.88 15.88 9 -0.23(-1.42%)
Sep 19, 2016 16.09 16.14 16.08 16.11 8,146 +0.28(+1.76%)
Sep 16, 2016 15.83 15.83 15.83 15.83 188 -0.04(-0.26%)
Sep 15, 2016 15.88 15.88 15.88 15.88 122 +0.24(+1.51%)
Sep 14, 2016 15.64 15.64 15.64 15.64 515 -0.23(-1.43%)
Sep 13, 2016 15.87 15.87 15.87 15.87 490 -0.12(-0.76%)
Sep 12, 2016 15.99 16.08 15.99 15.99 2,110 +0.01(+0.04%)
Sep 09, 2016 15.98 15.98 15.98 15.98 1,866 -0.04(-0.25%)
Sep 07, 2016 15.86 16.02 16.02 16.02 613 +0.15(+0.98%)
Sep 06, 2016 15.84 15.87 15.84 15.87 14,233 +0.18(+1.12%)
Sep 02, 2016 15.68 15.69 15.69 15.69 858 +0.08(+0.49%)
Sep 01, 2016 15.58 15.62 15.58 15.62 1,301 -0.15(-0.98%)
Aug 31, 2016 15.77 15.77 15.77 15.77 277 +0.07(+0.42%)
Aug 30, 2016 15.67 15.70 15.62 15.70 8,000 +0.14(+0.89%)
Aug 29, 2016 15.57 15.59 15.57 15.57 1,198 +0.05(+0.32%)
Aug 26, 2016 15.75 15.75 15.52 15.52 515 -0.14(-0.88%)
Aug 25, 2016 15.66 15.66 15.64 15.66 1,272 -0.02(-0.14%)
Aug 24, 2016 15.58 15.68 15.58 15.68 245 -0.03(-0.18%)
Aug 23, 2016 15.78 15.78 15.71 15.71 1,662 -0.08(-0.49%)
Aug 22, 2016 15.89 15.89 15.74 15.78 8,930 -0.15(-0.95%)
Aug 19, 2016 15.93 15.93 15.93 15.93 147 -0.08(-0.52%)
Aug 18, 2016 15.93 16.02 15.92 16.02 3,281 +0.04(+0.28%)
Aug 17, 2016 15.97 15.97 15.95 15.97 490 +0.05(+0.31%)
Aug 16, 2016 15.88 15.97 15.70 15.92 726 +0.05(+0.32%)
Aug 15, 2016 15.87 15.87 15.87 15.87 251 -0.02(-0.12%)
Aug 12, 2016 15.85 15.89 15.85 15.89 788 +0.09(+0.57%)
Aug 11, 2016 15.78 15.80 15.78 15.80 671 +0.09(+0.58%)
Aug 09, 2016 15.66 15.71 15.71 15.71 2,576 +0.25(+1.62%)
Aug 05, 2016 15.50 15.54 15.46 15.46 12 +0.07(+0.45%)
Aug 04, 2016 15.34 15.39 15.34 15.39 490 +0.07(+0.45%)
Aug 03, 2016 15.39 15.39 15.32 15.32 820 +0.10(+0.66%)
Aug 02, 2016 15.22 15.22 15.22 15.22 252 -0.08(-0.50%)
Aug 01, 2016 15.30 15.30 15.30 15.30 1,019 +0.20(+1.33%)
Jul 28, 2016 15.05 15.10 15.10 15.10 1,104 +0.11(+0.72%)
Jul 27, 2016 15.17 15.17 14.97 14.99 1,757 +0.03(+0.23%)
Jul 26, 2016 14.95 15.04 14.95 14.95 368 +0.00(+0.03%)
Jul 22, 2016 14.88 14.95 14.88 14.95 42 -0.02(-0.10%)
Jul 21, 2016 15.07 15.07 14.87 14.97 2,580 -0.17(-1.14%)
Jul 20, 2016 15.14 15.14 15.14 15.14 674 +0.05(+0.32%)
Jul 19, 2016 15.02 15.09 15.00 15.09 368 -0.13(-0.88%)
Jul 15, 2016 15.22 15.22 15.22 15.22 122 +0.10(+0.65%)
Jul 14, 2016 15.23 15.23 15.11 15.13 1,130 +0.18(+1.24%)
Jul 13, 2016 14.92 14.94 14.92 14.94 628 +0.04(+0.24%)
Jul 11, 2016 14.80 14.91 14.91 14.91 368 +0.22(+1.50%)
Jul 08, 2016 14.61 14.77 14.58 14.69 1,938 +0.11(+0.75%)
Jul 07, 2016 14.80 14.80 14.58 14.58 907 -0.02(-0.14%)
Jul 06, 2016 14.62 14.65 14.60 14.60 7,151 -0.51(-3.35%)
Jul 01, 2016 15.20 15.20 15.10 15.10 7 +0.02(+0.16%)
Jun 30, 2016 15.08 15.08 15.08 15.08 1,134 -0.02(-0.11%)
Jun 29, 2016 15.00 15.09 15.00 15.09 276 +0.41(+2.78%)
Jun 28, 2016 14.68 14.68 14.68 14.68 289 +0.17(+1.16%)
Jun 27, 2016 14.50 14.52 14.39 14.52 2,429 -0.22(-1.48%)
Jun 24, 2016 14.94 14.94 14.73 14.73 1,361 -0.42(-2.80%)
Jun 20, 2016 15.22 15.16 15.16 15.16 1,349 +0.28(+1.91%)
Jun 17, 2016 14.90 14.95 14.87 14.88 932 -0.02(-0.15%)
Jun 16, 2016 14.90 14.90 14.90 14.90 552 +0.08(+0.55%)
Jun 15, 2016 14.77 14.82 14.77 14.82 440 +0.04(+0.28%)
Jun 14, 2016 14.85 14.86 14.78 14.78 1,305 -0.42(-2.76%)
Jun 13, 2016 15.19 15.19 15.19 15.19 936 -0.34(-2.19%)
Jun 10, 2016 15.48 15.54 15.37 15.53 2,240 -0.31(-1.95%)
Jun 09, 2016 15.74 15.84 15.74 15.84 2,235 -0.02(-0.15%)
Jun 08, 2016 15.95 15.99 15.87 15.87 1,595 +0.18(+1.14%)
Jun 07, 2016 15.69 15.69 15.69 15.69 2,800 +0.13(+0.83%)
Jun 06, 2016 15.62 15.62 15.54 15.56 1,298 +0.03(+0.22%)
Jun 02, 2016 15.48 15.53 15.44 15.53 288 +0.11(+0.74%)
May 31, 2016 15.43 15.43 15.39 15.41 61 -0.07(-0.47%)
May 27, 2016 15.43 15.48 15.48 15.48 613 +0.12(+0.81%)
May 26, 2016 15.42 15.42 15.36 15.36 603 +0.04(+0.26%)
May 25, 2016 15.32 15.32 15.32 15.32 525 +0.01(+0.06%)
May 24, 2016 15.29 15.31 15.27 15.31 1,227 +0.10(+0.63%)
May 23, 2016 15.03 15.22 15.03 15.22 2,428 -0.02(-0.11%)
May 20, 2016 15.23 15.23 15.23 15.23 158 -0.13(-0.84%)
May 18, 2016 15.36 15.36 15.36 15.36 98 +0.02(+0.16%)
May 17, 2016 15.14 15.39 15.14 15.34 1,110 +0.05(+0.32%)
May 16, 2016 15.30 15.30 15.27 15.29 1,484 +0.09(+0.60%)
May 13, 2016 15.13 15.27 15.13 15.20 2,946 -0.19(-1.23%)
May 12, 2016 15.26 15.39 15.26 15.39 382 -0.10(-0.63%)
May 11, 2016 15.09 15.53 15.09 15.48 6,865 +0.11(+0.74%)
May 10, 2016 15.43 15.43 15.37 15.37 552 -0.08(-0.54%)
May 06, 2016 15.43 15.45 15.43 15.45 208 -0.07(-0.46%)
May 05, 2016 15.53 15.53 15.53 15.53 828 -0.04(-0.27%)
May 04, 2016 15.82 15.82 15.57 15.57 2,353 -0.53(-3.28%)
May 03, 2016 16.37 16.37 16.01 16.10 769 -0.30(-1.84%)
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.