$24.95 -0.01 (%) Mkt Vector ETF Shs Market Vectors Investment Grade Floating Rate ETF - NYSEARCA

Dec. 18, 2014 | 03:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLTR historical data

Date Open High Low Close Volume
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
11/18/201425.0225.0424.9925.0410,646
11/17/201425.1025.1024.9824.9844,946
11/14/201425.0625.0625.0025.0469,441
11/13/201425.0625.0625.0225.0620,318
11/12/201425.0425.0625.0025.0514,223
11/11/201425.0525.0625.0025.0030,782
11/10/201425.0625.0725.0125.0637,306
11/7/201425.0425.0724.9725.06133,958
11/6/201424.9725.0624.9725.0620,415
11/5/201425.0025.0224.9725.0029,653
11/4/201425.0425.0625.0025.0311,540
11/3/201425.0125.0624.9925.0548,552
10/31/201425.0125.0625.0125.03113,154
10/30/201425.0825.0824.7425.0116,938
10/29/201425.0225.0625.0125.0624,223
10/28/201425.0125.0625.0025.0119,921
10/27/201425.0225.0625.0125.0119,452
10/24/201425.0525.0725.0025.0159,197
10/23/201425.0225.0525.0025.0110,215
10/22/201425.0025.0724.9925.0065,201
10/21/201425.0925.0925.0025.0310,230
10/20/201425.0425.0925.0225.0231,975
10/17/201425.0625.0925.0025.07153,514
10/16/201425.0625.1125.0625.0627,176
10/15/201425.1425.1425.0625.1240,865
10/14/201425.0625.0925.0525.067,369
10/13/201425.1125.1125.0625.1018,608
10/10/201425.1125.1125.0625.103,889
10/9/201425.0725.1225.0525.1026,572
10/8/201425.0725.1225.0625.1020,219
10/7/201425.1125.1525.0725.107,789
10/6/201425.1525.1525.1025.1119,845
10/3/201425.1625.1825.0725.1519,797
10/2/201425.0625.1325.0525.077,750
10/1/201425.2025.2925.1025.1459,804
9/30/201425.2025.2025.0725.1813,357
9/29/201425.1725.1725.0925.1415,516
9/26/201425.0825.1425.0625.0924,064
9/25/201425.0825.1225.0825.12852
9/24/201425.1225.1725.0725.1416,550
9/23/201425.2525.2525.1125.1312,669
9/22/201425.1325.1425.1025.1336,754
9/19/201425.2125.2125.1125.1356,987
9/18/201425.1225.1825.0725.1810,307
9/17/201425.1025.1425.1025.145,961
9/16/201425.1125.1525.1125.144,466
9/15/201425.1625.1625.0925.118,178
9/12/201425.0925.1825.0925.1533,321
9/11/201425.1625.1625.0825.088,507
9/10/201425.1225.1825.0825.1111,039
9/9/201425.2525.2525.0825.118,994
9/8/201425.1925.1925.0925.1240,759
9/5/201425.1125.1325.0825.1220,093
9/4/201425.1225.1325.0825.1210,899
9/3/201425.1125.1825.0825.0924,297
9/2/201425.1025.2525.0825.0937,335
8/29/201425.1025.1925.1025.1432,487
8/28/201425.1225.1325.1125.1211,459
8/27/201425.1825.1825.1025.1012,701
8/26/201425.1525.1725.1025.135,764
8/25/201425.2025.5125.0825.1217,675
8/22/201425.1625.1625.0725.0817,072
8/21/201425.1625.1625.0825.139,057
8/20/201425.0525.1225.0525.1139,046
8/19/201425.1025.1125.0725.114,902
8/18/201425.1425.1625.0725.1013,112
8/15/201425.1425.1525.0325.1217,998
8/14/201425.0125.1325.0125.068,615
8/13/201425.1625.1625.0525.062,974
8/12/201425.0525.1025.0525.1015,441
8/11/201425.1425.1425.0325.0942,391
8/8/201425.1625.1625.0625.1030,737
8/7/201425.1325.1325.0825.1010,843
8/6/201425.0825.1225.0325.108,845
8/5/201425.1525.1525.0125.0928,611
8/4/201425.1425.1425.0425.0828,290
8/1/201425.0225.1325.0225.0351,844
7/31/201425.1425.1425.0325.0646,470
7/30/201425.1425.1425.0325.0335,589
7/29/201425.0525.0825.0525.085,751
  • Showing 1-100 of 916 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center