$24.46 0.00 (%) MV Inv Grd Fltg Shs - NYSEARCA

Feb. 12, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLTR historical data

Date Open High Low Close Volume
2/11/201624.4724.5024.4624.4611,908
2/10/201624.4824.5424.4724.4922,878
2/9/201624.5424.5424.4924.5423,272
2/8/201624.5924.5924.5424.5818,017
2/5/201624.5324.6024.5224.5530,031
2/4/201624.5524.6124.5524.561,207
2/3/201624.6124.6124.5524.5518,314
2/2/201624.6824.6824.6024.618,926
2/1/201624.5624.6324.5424.626,496
1/29/201624.6124.6224.5724.578,392
1/28/201624.5724.6124.5624.5713,252
1/27/201624.5824.6124.5724.5725,347
1/26/201624.6124.6424.5724.6411,789
1/25/201624.5924.6424.5624.6031,423
1/22/201624.6124.6424.6124.6210,046
1/21/201624.6424.6424.6224.633,863
1/20/201624.6224.6524.5924.6113,264
1/19/201624.6324.6724.6324.658,479
1/15/201624.6524.6924.6324.6720,370
1/14/201624.6724.7224.6424.6910,286
1/13/201624.6824.6924.6224.623,994
1/12/201624.6824.7124.6624.675,868
1/11/201624.7324.7324.6624.7125,281
1/8/201624.7024.7324.6824.6936,770
1/7/201624.7224.7624.6924.7322,226
1/6/201624.7424.7524.6824.7327,158
1/5/201624.6424.7024.6424.6912,399
1/4/201624.6824.7024.6224.6527,466
12/31/201524.6924.7124.6624.6720,950
12/30/201524.6524.7024.6324.6311,895
12/29/201524.6624.7024.6624.6614,799
12/28/201524.6524.7124.6324.6624,196
12/24/201524.6724.6824.6724.684,747
12/23/201524.7024.7224.6724.67144,928
12/22/201524.7324.7424.6524.669,879
12/21/201524.6924.7124.6524.675,034
12/18/201524.7124.7124.6724.7016,147
12/17/201524.7024.7024.6824.699,381
12/16/201524.7224.7224.6424.705,779
12/15/201524.6424.7124.6424.6415,399
12/14/201524.6724.7124.6524.686,537
12/11/201524.6924.7324.6824.7110,547
12/10/201524.7024.7424.6324.6914,891
12/9/201524.7324.7424.6924.696,807
12/8/201524.7324.7724.7224.7410,583
12/7/201524.7824.7824.6824.6810,856
12/4/201524.7224.7924.7024.716,950
12/3/201524.6924.7624.6724.7622,785
12/2/201524.8024.8024.6824.6838,368
12/1/201524.8024.8024.7324.8016,683
11/30/201524.7224.8124.7224.7616,814
11/27/201524.7324.8124.7324.734,318
11/25/201524.7224.8324.7224.8058,115
11/24/201524.7424.8024.6724.7965,361
11/23/201524.7424.8224.7424.7521,110
11/20/201524.8324.8324.7724.784,201
11/19/201524.7524.8224.7524.789,191
11/18/201524.8124.8124.7724.7815,653
11/17/201524.7424.8124.7424.7615,741
11/16/201524.7824.8024.7324.807,687
11/13/201524.8124.8224.7724.817,373
11/12/201524.8124.8124.7724.806,966
11/11/201524.7924.8424.7724.8020,996
11/10/201524.7424.7924.7124.7962,500
11/9/201524.7124.7324.6824.733,296
11/6/201524.7224.7324.7024.7312,213
11/5/201524.6924.7224.6924.7124,108
11/4/201524.7024.7324.6824.7013,045
11/3/201524.7324.7424.6924.7020,459
10/30/201524.7424.7424.6924.7261,800
10/29/201524.6924.7524.6824.7540,083
10/28/201524.7224.7224.6724.674,405
10/26/201524.7124.7224.6724.68103,153
10/23/201524.7024.7524.7024.747,685
10/22/201524.7324.7524.7124.716,728
10/21/201524.7624.7624.7024.7515,657
10/20/201524.7124.7424.7024.7470,685
10/19/201524.7424.7524.7124.755,331
10/16/201524.7024.7524.7024.758,453
10/15/201524.7024.7524.7024.7013,692
10/14/201524.7124.8124.6924.8112,496
10/13/201524.7024.7224.6924.724,915
10/12/201524.6824.7324.6824.732,071
10/9/201524.7024.7224.6824.7010,493
10/8/201524.6724.7224.6724.705,677
10/7/201524.7024.7324.6924.732,591
10/6/201524.7624.7924.6924.705,963
10/5/201524.6924.7324.6924.726,054
10/2/201524.7124.8124.6724.726,900
10/1/201524.7524.7524.7124.7513,032
9/30/201524.7124.7624.7124.7511,094
9/29/201524.7224.7624.7224.755,192
9/28/201524.7624.7624.7424.749,909
9/25/201524.7724.8024.7524.8013,887
9/24/201524.7224.8524.7224.7823,148
9/23/201524.7824.7824.7324.7527,757
9/22/201524.7524.9524.7424.7712,490
9/21/201524.7624.7724.7324.7529,084
9/18/201524.7324.7724.7224.753,232
9/17/201524.7824.7824.7524.7713,816
  • Showing 1-100 of 1,200 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center