Market Vectors Inv Grade Floating Rt ETF $24.98

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : FLTR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLTR historical data

Date Open High Low Close Volume
4/22/201424.9825.0624.9724.9813,027
4/21/201424.9025.0124.9024.9912,441
4/17/201425.0025.0124.9625.017,878
4/16/201424.9525.0124.9525.0012,772
4/15/201424.9725.0124.9625.018,846
4/14/201424.9625.0124.9424.9819,540
4/11/201424.9725.0124.9524.958,864
4/10/201424.9625.0124.9524.9819,799
4/9/201425.0225.0224.9724.978,753
4/8/201424.9725.0224.9525.0047,138
4/7/201425.0225.0324.9824.987,336
4/4/201425.0425.0424.9825.0327,737
4/3/201424.9925.0424.9724.9718,656
4/2/201424.9425.0424.9425.0029,150
4/1/201424.9925.0324.9725.0219,750
3/31/201424.9825.1024.9824.9949,534
3/28/201424.9725.0224.9725.0219,806
3/27/201425.0325.0324.9825.0023,471
3/26/201425.0125.0124.9625.0028,140
3/25/201424.9625.0024.9624.9910,360
3/24/201424.9825.0024.9624.9817,215
3/21/201425.0025.0324.9624.9832,447
3/20/201425.0225.0224.9625.0027,057
3/19/201424.9824.9924.9624.9813,053
3/18/201424.9624.9924.9624.9714,059
3/17/201424.9725.0124.9624.9927,167
3/14/201424.9725.0124.9625.0050,117
3/13/201424.9725.0024.9524.9722,821
3/12/201425.0125.0124.9524.9724,816
3/11/201424.9825.0124.9325.01127,857
3/10/201424.9625.0224.9524.9727,912
3/7/201424.9525.0224.9325.0040,529
3/6/201424.9424.9824.9424.9611,354
3/5/201424.9424.9924.9324.9412,914
3/4/201424.9824.9924.9524.9618,404
3/3/201424.9725.0124.9324.9733,563
2/28/201424.9925.0124.9624.9725,102
2/27/201424.9624.9924.9524.976,537
2/26/201424.9624.9924.9524.9610,947
2/25/201424.9524.9724.9524.96122,833
2/24/201424.9624.9924.9524.9612,732
2/21/201424.9824.9924.9424.9714,334
2/20/201424.9925.0024.9724.979,600
2/19/201424.9924.9924.9424.9914,212
2/18/201424.9125.0024.9124.9834,717
2/14/201425.0625.0624.9124.9218,330
2/13/201424.9424.9924.9324.9914,024
2/12/201425.0425.0424.9624.9923,095
2/11/201424.9524.9924.9024.9419,920
2/10/201424.9825.0024.9124.9542,120
2/7/201424.9925.0024.9324.9912,535
2/6/201424.9524.9824.8924.9417,869
2/5/201425.0125.0124.9425.0017,049
2/4/201425.0025.0024.9024.9932,703
2/3/201425.0025.0124.9225.00175,457
1/31/201425.0325.0324.9424.9411,961
1/30/201424.8725.0024.8724.9430,818
1/29/201424.8825.0124.8824.9514,743
1/28/201424.9824.9924.9424.99105,699
1/27/201424.9425.0224.9324.9637,879
1/24/201424.9625.0024.9524.9563,786
1/23/201424.9625.0024.9424.9923,795
1/22/201424.9624.9924.9424.9955,071
1/21/201425.0325.0324.9524.9626,225
1/17/201425.0525.0524.9524.9862,908
1/16/201425.0225.0224.9524.9626,278
1/15/201424.9624.9924.9524.9642,680
1/14/201425.0025.0124.9425.0044,966
1/13/201425.0225.0224.9524.9524,823
1/10/201425.0125.0124.9525.0146,880
1/9/201425.0525.0624.9524.9641,056
1/8/201425.1125.1124.9524.9543,997
1/7/201424.9825.0024.9624.9719,855
1/6/201424.9924.9924.9524.9921,133
1/3/201424.9824.9924.9424.9948,948
1/2/201424.9824.9824.9324.9842,441
12/31/201324.9624.9824.9224.9386,131
12/30/201324.9324.9924.9324.9427,061
12/27/201324.9324.9824.9224.9631,279
12/26/201324.9824.9824.9424.978,603
12/24/201324.9424.9824.9424.9519,407
12/23/201324.9824.9824.9424.9534,094
12/20/201324.9924.9924.9024.9475,879
12/19/201324.9324.9924.9324.9831,664
12/18/201324.9824.9824.9224.9747,461
12/17/201324.9824.9824.9324.9317,637
12/16/201324.9324.9624.9124.9422,059
12/13/201325.0025.0024.9324.9521,885
12/12/201324.9024.9624.8624.9344,248
12/11/201324.9624.9624.8924.9122,017
12/10/201324.9624.9624.8824.9123,061
12/9/201324.9824.9924.8824.929,242
12/6/201324.9424.9424.8824.8818,425
12/5/201324.9824.9824.8824.9119,162
12/4/201324.8824.9624.8824.9036,949
12/3/201325.0025.0024.8924.9052,436
12/2/201324.9824.9824.9324.969,105
11/29/201325.0025.0024.9424.9532,457
11/27/201325.0025.0024.9724.9913,426
11/26/201325.0025.0024.9424.9936,755
Trading Center