$27.35 +0.08 (%) MV Flln Angel Shs - NYSEARCA

Mar. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGL historical data

Date Open High Low Close Volume
3/25/201527.2227.3127.2127.272,282
3/24/201527.1827.3227.1827.32688
3/23/201527.3727.4727.2827.422,632
3/20/201527.1827.4727.1827.3110,729
3/19/201527.2627.2727.2427.246,711
3/18/201527.0627.2527.0627.241,795
3/17/201527.2127.2127.1127.177,634
3/16/201527.1127.3827.0127.2517,445
3/13/201527.2127.2727.1527.277,535
3/11/201527.0227.3627.0227.315,274
3/10/201527.1427.2227.0127.2212,529
3/9/201527.4527.4527.1527.245,221
3/6/201527.1627.3927.1427.378,110
3/5/201527.1627.3727.1627.377,963
3/4/201527.0927.4127.0927.342,500
3/3/201527.4827.5327.2627.384,615
3/2/201527.2627.5327.2627.291,025
2/27/201527.4927.6627.1227.3417,994
2/26/201527.3827.7227.2027.3338,566
2/25/201527.3227.3627.2627.366,531
2/24/201527.3627.3827.2727.328,639
2/23/201527.3627.5627.2027.3828,456
2/20/201527.4027.5027.2927.345,027
2/19/201527.4027.4827.2527.3826,937
2/18/201527.3627.5827.3227.3612,903
2/17/201527.4627.4927.2127.4018,752
2/13/201527.4827.4826.9327.225,346
2/12/201527.1727.4526.9727.3510,555
2/11/201527.1627.1727.1227.165,200
2/10/201527.1227.1826.9427.1619,433
2/9/201527.1427.1426.8927.079,792
2/6/201527.1527.1626.9827.0413,995
2/5/201527.0127.1026.5427.0014,165
2/4/201526.9226.9826.6326.914,479
2/3/201526.8527.0426.8426.971,442
2/2/201526.5627.0826.5627.081,322
1/30/201526.7426.7426.6626.673,726
1/29/201526.7326.8926.5426.544,782
1/28/201526.5326.9126.5326.912,524
1/27/201526.9926.9926.4626.572,840
1/26/201526.8027.0426.6327.041,701
1/23/201526.5526.6526.4926.651,016
1/22/201526.4226.6026.4126.519,247
1/21/201526.3926.4226.3526.351,802
1/20/201526.7926.7926.3626.642,164
1/16/201526.3826.9925.8426.9919,886
1/15/201526.4926.6626.4926.622,106
1/14/201526.5026.5026.4526.45733
1/13/201526.3626.5326.3626.491,885
1/12/201526.2026.4626.2026.461,277
1/9/201526.4726.4926.2626.266,161
1/8/201526.3026.5026.3026.4810,414
1/6/201526.2826.2826.0526.051,729
1/5/201526.2826.3926.1626.205,975
1/2/201525.9725.9725.9725.97364
12/31/201426.2726.2725.9326.041,550
12/30/201426.1826.6626.1726.191,961
12/29/201426.1926.3626.1926.231,956
12/26/201426.8026.8026.6026.601,956
12/24/201426.6026.8826.6026.881,651
12/23/201426.5226.7726.5226.773,843
12/22/201426.5226.8725.7626.544,748
12/19/201426.9926.9926.4726.7014,250
12/18/201426.6126.6126.4426.555,059
12/17/201426.4626.4626.3326.401,682
12/16/201426.3826.6026.2026.526,098
12/15/201426.6526.9426.4026.4511,237
12/12/201426.9326.9626.5126.562,673
12/11/201426.6926.8526.6026.8115,039
12/10/201427.2027.2026.7026.8930,179
12/9/201426.7926.9626.7826.96106,248
12/8/201427.0427.0526.8326.857,940
12/5/201427.1027.4827.0427.048,980
12/4/201427.3227.4227.0527.424,672
12/3/201427.1927.4127.1427.142,160
12/2/201427.4527.5427.4527.541,000
12/1/201427.3527.4927.2727.453,092
11/28/201427.4927.4927.4027.40924
11/26/201427.6827.6827.4327.632,441
11/25/201427.3727.5827.3627.411,502
11/24/201427.3827.4527.3727.371,035
11/21/201427.3927.6927.2527.697,448
11/20/201427.4427.4427.3327.351,710
11/19/201427.6227.6827.4027.472,633
11/18/201427.6027.8127.1927.5221,157
11/17/201427.6327.7927.6027.793,939
11/14/201427.7027.7027.6327.682,874
11/13/201427.7427.9127.6827.748,943
11/12/201427.8027.8027.6627.661,170
11/11/201427.6827.8027.6227.686,317
11/10/201427.8027.8427.7627.847,632
11/7/201427.7927.8027.7527.801,442
11/6/201427.8127.8227.7327.731,786
11/5/201427.4227.9427.4227.51125,776
11/4/201427.6227.8027.4827.7220,618
11/3/201427.4827.4827.4827.48631
10/31/201427.5327.7427.5327.61640
10/30/201427.8727.8927.5327.533,346
10/29/201427.8627.8627.6827.734,230
10/28/201427.8727.8727.5327.53518
  • Showing 1-100 of 738 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center