$25.10 -0.04 (%) Mkt Vector ETF Shs Market Vectors Investment Grade Floating Rate ETF - NYSEARCA

Sep. 17, 2014 | 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
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
7/28/201425.1325.1325.0225.1015,792
7/25/201425.0125.1424.8625.1444,246
7/24/201425.0325.0925.0325.0812,511
7/23/201425.1425.1425.0625.0819,477
7/22/201425.0125.0925.0125.0681,844
7/21/201425.0125.1025.0125.0921,561
7/18/201425.1525.1525.0425.045,472
7/17/201425.1225.1225.0425.0512,538
7/16/201425.0825.1325.0425.0413,279
7/15/201425.0425.1025.0325.0828,434
7/14/201425.0725.1425.0125.0816,518
7/11/201425.0125.1425.0125.0439,312
7/10/201425.0325.1025.0025.0326,534
7/9/201425.0225.1325.0025.0233,913
7/8/201425.1425.1425.0125.0716,795
7/7/201425.0225.1225.0125.0639,364
7/3/201425.0625.0825.0525.056,375
7/2/201425.0925.1125.0525.0612,806
7/1/201425.0725.1225.0525.0522,546
6/30/201425.0225.0825.0225.0571,689
6/27/201425.0525.0925.0525.0666,941
6/26/201425.0525.0825.0525.058,871
6/25/201425.1025.1025.0525.0627,606
6/24/201425.0525.1525.0525.07171,612
6/20/201425.0425.0925.0225.0555,208
6/19/201425.0325.0625.0025.0512,079
6/18/201425.1325.1325.0225.0411,281
6/17/201425.1425.1425.0125.0313,395
6/16/201425.0725.0725.0025.0323,903
6/13/201424.9825.0424.9825.017,269
6/12/201425.0225.0525.0225.0211,835
6/11/201425.0025.0124.9825.0117,515
6/10/201424.9825.0124.9725.0033,805
6/9/201424.9625.0124.9625.0014,800
6/6/201425.0125.0124.9825.0115,202
6/5/201424.9225.0124.9124.9916,704
6/4/201424.9925.0224.9724.9723,727
6/3/201425.0025.0024.8925.0049,977
6/2/201424.9825.0324.9725.0121,707
5/30/201425.0025.0224.9425.0115,018
5/29/201424.9925.0524.9825.02106,071
5/28/201425.0325.0624.9824.9821,604
5/27/201425.0025.0224.9724.9911,977
5/23/201424.9925.0424.9824.99130,641
5/22/201425.0025.0324.9825.0116,046
5/21/201424.9925.0424.9725.0321,836
5/20/201424.9925.0324.9725.0011,242
5/19/201424.9825.0324.9824.996,677
5/16/201425.0025.0624.9725.0113,656
5/15/201424.9925.0424.9725.0414,048
5/13/201424.9825.0424.9825.0012,743
5/12/201425.0225.0324.9725.028,861
5/8/201425.0325.0724.9825.0020,181
5/7/201425.0025.0224.9725.0046,512
5/6/201425.0025.0324.9925.006,899
5/5/201424.9825.0224.9625.0034,991
5/2/201425.0125.0224.9524.9922,147
5/1/201424.9525.0224.9424.97188,491
4/30/201425.0225.0224.9625.0224,718
4/29/201425.0225.0224.9625.0122,295
4/28/201424.9825.0224.9325.0118,793
4/25/201425.0025.0325.0025.0311,643
4/24/201425.0325.0525.0125.035,716
4/23/201425.0425.0525.0025.046,673
4/22/201424.9825.0624.9724.9813,027
  • Showing 1-100 of 851 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center