$24.88 -0.01 (%) MV Inv Grd Fltg Shs - NYSEARCA

Apr. 17, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLTR historical data

Date Open High Low Close Volume
4/17/201524.9024.9024.8324.8827,337
4/16/201524.8624.9224.8624.89108,652
4/15/201524.8824.9224.8424.88164,370
4/14/201524.9024.9024.8824.8814,536
4/13/201524.9324.9324.9024.9024,729
4/10/201524.9324.9424.9024.9312,265
4/9/201524.8924.9324.8824.9362,880
4/8/201524.8824.9224.8824.896,742
4/7/201524.8724.9224.8724.9011,451
4/6/201524.8924.8924.8624.8613,568
4/2/201524.8624.9024.8624.889,802
4/1/201524.8724.8924.8524.8613,381
3/31/201524.8624.8724.8524.878,645
3/30/201524.8824.8824.8624.8721,352
3/27/201524.8824.8924.8624.889,438
3/26/201524.8624.8824.8624.8840,723
3/25/201524.8524.8824.8524.8714,943
3/24/201524.8624.8924.8624.8718,225
3/23/201524.8624.9024.8624.8716,852
3/20/201524.9024.9024.8624.868,314
3/19/201524.8624.9224.8624.9114,484
3/18/201524.8624.8924.8624.8728,424
3/17/201524.8824.8924.8524.897,903
3/16/201524.8924.9024.8824.899,320
3/13/201524.9224.9224.8624.8617,378
3/11/201524.8924.9424.8824.9113,470
3/10/201524.9524.9524.8924.916,885
3/9/201524.9424.9624.9024.9117,630
3/6/201524.9224.9524.9224.937,316
3/5/201524.9224.9824.9124.9731,015
3/4/201524.8824.9824.8724.9531,062
3/3/201524.9524.9624.8724.8918,612
3/2/201524.9024.9424.8924.9334,217
2/27/201524.9024.9224.8724.8913,987
2/26/201524.8724.9024.8724.9036,436
2/25/201524.9024.9324.8724.8729,109
2/24/201524.9124.9224.8824.9112,517
2/23/201524.9024.9524.8824.8822,959
2/20/201524.9424.9724.8824.9311,753
2/19/201524.9324.9624.9224.9236,129
2/18/201524.9424.9524.9224.9318,246
2/17/201524.9124.9624.9124.9412,250
2/13/201524.9524.9524.9224.9429,965
2/12/201524.9124.9424.9024.9314,233
2/11/201524.8924.9124.8724.9115,345
2/10/201524.8824.9024.8624.8714,012
2/9/201524.9124.9124.8624.889,481
2/6/201524.9924.9924.8424.8596,744
2/5/201524.9625.0124.9224.9668,576
2/4/201524.9024.9824.9024.9269,211
2/3/201524.9224.9624.8624.9125,068
2/2/201524.9425.0324.9124.9224,286
1/30/201524.9024.9724.8724.9351,123
1/29/201525.0425.0424.8824.8812,443
1/28/201524.9524.9724.8524.8827,728
1/27/201524.8824.9824.8824.934,681
1/26/201524.8724.9724.8724.9261,623
1/23/201524.9924.9924.8824.8852,587
1/22/201524.8824.9424.8624.8730,362
1/21/201524.9424.9424.8824.9120,025
1/20/201524.8824.9224.8524.8932,990
1/16/201524.9424.9624.8824.9227,092
1/15/201524.9224.9724.9124.9612,067
1/14/201524.9424.9724.9124.9115,895
1/13/201524.9624.9624.9224.961,864
1/12/201524.9224.9724.9024.9315,577
1/9/201524.9124.9724.9024.9633,093
1/8/201524.9424.9624.8624.9558,940
1/6/201524.9124.9524.8724.8913,346
1/5/201524.9224.9424.8524.94151,005
1/2/201524.9324.9524.8524.9554,620
12/31/201424.8524.9524.8124.94130,155
12/30/201424.8624.8724.8024.8536,698
12/29/201424.8424.9124.8324.839,713
12/26/201424.8824.9324.8124.93224,895
12/24/201424.8624.9224.8124.877,841
12/23/201424.9124.9124.8324.8818,104
12/22/201424.9124.9324.8524.8539,170
12/19/201424.9624.9624.8724.9260,306
12/18/201424.9324.9624.9024.9510,509
12/17/201424.9524.9624.8824.9655,144
12/16/201424.9524.9924.8524.9587,747
12/15/201424.9824.9924.9624.9616,504
12/12/201424.9825.0424.9725.0253,349
12/11/201424.9725.0024.9724.9923,730
12/10/201425.0125.0324.9824.9813,396
12/9/201424.9925.0424.9825.0119,691
12/8/201424.9725.0324.9724.9737,104
12/5/201425.0125.0224.9724.9838,453
12/4/201424.9825.0124.9825.019,535
12/3/201425.0325.0325.0025.0213,309
12/2/201425.0125.0224.9725.0152,835
12/1/201425.0325.0424.9925.0016,545
11/28/201425.0425.0424.9925.0211,024
11/26/201425.0125.0324.9824.9912,449
11/25/201425.0425.0525.0125.0110,030
11/24/201425.0625.0625.0125.0624,026
11/21/201425.0225.0525.0025.0329,523
11/20/201424.9925.0324.9725.0010,997
11/19/201425.0225.0224.9924.995,517
  • Showing 1-100 of 996 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center