MARKET VECTORS INV GRADE FLOAT $25.00

down -0.01


24/5/2013 04:24 PM  |  NYSEARCA : FLTR  |  Industries :
Type:

FLTR historical data

Date Open High Low Close Volume
5/24/2013 25.01 25.01 24.98 25.00 41
5/23/2013 24.92 25.01 24.90 25.01 327
5/22/2013 24.99 25.02 24.94 24.99 905
5/21/2013 24.97 24.99 24.92 24.99 492
5/20/2013 24.97 24.98 24.87 24.98 806
5/17/2013 24.92 24.98 24.92 24.97 22
5/16/2013 24.93 24.99 24.90 24.93 475
5/15/2013 25.01 25.01 24.89 24.98 2032
5/14/2013 25.00 25.00 24.93 24.99 259
5/13/2013 24.97 25.00 24.91 24.99 234
5/10/2013 24.96 24.99 24.95 24.95 68
5/9/2013 25.00 25.00 24.98 24.98 3
5/8/2013 24.99 25.00 24.97 24.99 21
5/7/2013 24.99 24.99 24.95 24.99 60
5/6/2013 24.96 24.99 24.96 24.99 113
5/3/2013 24.98 24.98 24.97 24.98 104
5/2/2013 24.93 24.99 24.93 24.98 129
5/1/2013 24.90 24.99 24.90 24.93 44
4/30/2013 24.98 24.99 24.96 24.98 17
4/29/2013 24.98 25.00 24.97 24.97 172
4/26/2013 24.96 24.99 24.95 24.97 100
4/25/2013 24.98 24.99 24.97 24.99 68
4/24/2013 24.96 24.98 24.91 24.98 61
4/23/2013 24.97 24.99 24.97 24.97 9
4/22/2013 24.96 24.98 24.93 24.93 63
4/19/2013 24.99 24.99 24.96 24.99 42
4/18/2013 24.95 24.99 24.95 24.98 57
4/17/2013 24.99 24.99 24.90 24.90 42
4/16/2013 24.92 24.99 24.92 24.99 61
4/15/2013 24.98 24.98 24.92 24.97 71
4/12/2013 25.00 25.00 24.98 25.00 116
4/11/2013 25.00 25.00 24.95 24.99 54
4/10/2013 24.99 25.00 24.98 24.98 46
4/9/2013 24.99 24.99 24.94 24.99 171
4/8/2013 25.00 25.00 24.99 25.00 44
4/5/2013 24.99 24.99 24.99 24.99 18
4/4/2013 24.99 24.99 24.97 24.99 73
4/3/2013 24.99 24.99 24.96 24.99 79
4/2/2013 24.99 24.99 24.98 24.99 33
4/1/2013 24.99 25.00 24.98 25.00 61
3/28/2013 24.99 25.01 24.99 25.00 122
3/27/2013 24.99 25.00 24.98 25.00 54
3/26/2013 24.99 24.99 24.99 24.99 10
3/25/2013 24.98 24.98 24.93 24.97 35
3/22/2013 24.98 24.98 24.93 24.94 47
3/21/2013 24.95 24.97 24.94 24.94 14
3/20/2013 24.93 24.93 24.93 24.93 4
3/19/2013 24.96 24.97 24.92 24.96 45
3/18/2013 24.92 24.98 24.92 24.98 41
3/15/2013 24.98 24.98 24.98 24.98 0
3/14/2013 24.98 24.98 24.95 24.98 152
3/13/2013 24.98 24.98 24.96 24.96 132
3/12/2013 24.96 24.97 24.96 24.97 22
3/11/2013 24.95 24.97 24.95 24.97 189
3/8/2013 24.97 24.97 24.94 24.97 54
3/7/2013 24.96 24.96 24.95 24.96 31
3/6/2013 24.93 24.98 24.90 24.95 61
3/5/2013 24.97 25.01 24.80 24.99 405
3/4/2013 24.98 24.98 24.94 24.96 67
3/1/2013 24.97 25.03 24.94 24.99 196
2/28/2013 24.93 24.96 24.92 24.94 61
2/27/2013 24.97 24.97 24.97 24.97 34
2/26/2013 24.94 24.98 24.92 24.98 25
2/25/2013 24.97 24.97 24.92 24.97 173
2/22/2013 24.96 24.96 24.91 24.96 148
2/21/2013 24.95 24.95 24.92 24.95 31
2/20/2013 24.93 24.93 24.91 24.91 167
2/19/2013 24.66 24.93 24.66 24.92 188
2/15/2013 24.93 24.93 24.90 24.90 8
2/14/2013 24.91 24.92 24.88 24.90 114
2/13/2013 24.91 24.92 24.86 24.88 74
2/12/2013 24.90 24.91 24.86 24.90 93
2/11/2013 24.91 24.92 24.89 24.92 50
2/8/2013 24.94 24.94 24.85 24.93 360
2/7/2013 24.94 24.94 24.94 24.94 46
2/6/2013 24.94 24.94 24.94 24.94 103
2/5/2013 24.92 24.93 24.91 24.92 96
2/4/2013 24.94 24.94 24.83 24.90 411
2/1/2013 24.94 24.94 24.91 24.91 110
1/31/2013 24.97 25.03 24.88 24.92 731
1/30/2013 24.93 24.93 24.88 24.90 129
1/29/2013 24.95 24.96 24.84 24.93 452
1/28/2013 24.91 25.19 24.90 24.90 137
1/25/2013 24.96 25.00 24.86 24.93 128
1/24/2013 24.84 25.03 24.84 25.03 113
1/23/2013 24.85 24.97 24.84 24.96 115
1/22/2013 24.93 24.93 24.85 24.89 46
1/18/2013 24.89 24.90 24.85 24.90 64
1/17/2013 24.74 25.09 24.72 24.93 508
1/16/2013 24.70 24.85 24.70 24.85 269
1/15/2013 24.66 24.85 24.66 24.85 270
1/14/2013 24.71 24.85 24.70 24.76 395
1/11/2013 24.74 24.94 24.74 24.81 54
1/10/2013 24.76 24.81 24.66 24.67 56
1/9/2013 24.72 24.84 24.72 24.84 58
1/8/2013 24.71 24.71 24.71 24.71 0
1/7/2013 24.66 24.71 24.66 24.71 25
1/4/2013 24.66 24.81 24.66 24.77 48
1/3/2013 24.71 24.80 24.65 24.67 40
1/2/2013 24.66 24.68 24.61 24.63 11
Marketplace
Trading Center