$24.93 +0.05 (%) MV Inv Grd Fltg Shs - NYSEARCA

May. 28, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLTR historical data

Date Open High Low Close Volume
5/27/201524.8824.9424.8824.8819,378
5/26/201524.9024.9024.8724.8814,416
5/22/201524.9524.9624.8824.8811,214
5/21/201524.8924.9424.8924.9211,714
5/20/201524.8824.9024.8824.8912,307
5/19/201524.8924.9124.8724.8748,240
5/18/201524.9024.9124.8924.9012,682
5/15/201524.8824.8924.8724.896,899
5/14/201524.8924.8924.8624.8926,012
5/13/201524.8724.8924.8724.896,856
5/12/201524.9024.9024.8724.8772,763
5/11/201524.8824.9024.8724.9013,794
5/8/201524.8724.9024.8624.885,040
5/7/201524.8824.9024.8724.8717,273
5/6/201524.9024.9024.8724.885,214
5/5/201524.9224.9224.8724.907,758
5/4/201524.9124.9124.8824.905,473
5/1/201524.9124.9124.8724.914,821
4/30/201524.9124.9124.8724.8981,169
4/29/201524.9324.9324.9024.927,044
4/28/201524.9424.9424.9024.943,801
4/27/201524.8924.9424.8724.9210,612
4/24/201524.8824.9024.8724.9013,365
4/23/201524.8924.9024.8724.889,978
4/22/201524.8624.8824.8624.8813,701
4/21/201524.8624.8924.8624.8920,760
4/20/201524.8824.9024.8324.8654,015
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
  • Showing 1-100 of 1,023 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center