Market Vectors Wide Moat ETF $29.84

down -0.08


17/4/2014 06:40 PM  |  NYSEARCA : MOAT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOAT historical data

Date Open High Low Close Volume
4/17/201429.8329.9129.7029.8488,252
4/16/201429.8629.9229.7329.92495,752
4/15/201429.4329.6429.2929.6361,959
4/14/201429.3229.3829.1929.3395,927
4/11/201429.1729.2329.0829.1398,219
4/10/201429.6229.6629.1529.21149,957
4/9/201429.4229.5829.3229.5871,160
4/8/201429.1429.3229.1129.32111,123
4/7/201429.2929.3229.0629.0984,226
4/4/201429.6129.6429.2929.3273,902
4/3/201429.5929.5929.3729.4580,717
4/2/201429.5229.5429.4229.51107,861
4/1/201429.4429.4829.2729.44218,676
3/31/201429.3029.3829.2429.31163,501
3/28/201429.1029.2129.0029.12216,154
3/27/201428.9528.9828.7628.9698,593
3/26/201429.0629.0628.8128.82101,359
3/25/201428.8528.9328.7728.91115,653
3/24/201428.8228.8428.6028.7069,125
3/21/201429.0429.0628.7428.7658,912
3/20/201428.6228.9228.5528.9080,004
3/19/201428.9328.9828.6028.74252,415
3/18/201428.9029.0028.8028.9280,497
3/17/201428.6928.8528.6928.8065,073
3/14/201428.6828.8228.5628.5960,203
3/13/201429.1229.1228.6328.68195,755
3/12/201428.9629.0528.8929.0358,764
3/11/201429.1929.2929.0029.0664,152
3/10/201429.0929.1228.9829.1244,102
3/7/201429.2329.2328.9829.1090,017
3/6/201429.1629.2029.1129.13123,090
3/5/201429.1329.1329.0129.0954,929
3/4/201429.1429.1528.9829.09101,814
3/3/201428.8028.8328.6728.8092,189
2/28/201428.8729.1028.8028.9793,216
2/27/201428.7128.8428.6428.8470,540
2/26/201428.7428.8428.6928.74108,440
2/25/201428.7328.7628.5928.6865,983
2/24/201428.7228.9328.7228.7391,987
2/21/201428.7728.8428.6828.6860,797
2/20/201428.6328.7928.5628.7460,486
2/19/201428.6928.8528.5828.6177,653
2/18/201428.7428.7428.5528.66170,816
2/14/201428.6028.7428.4728.69107,891
2/13/201428.6728.9928.5528.9675,001
2/12/201428.7728.8928.7328.78136,010
2/11/201428.4328.6928.3528.67170,006
2/10/201428.3928.4628.2728.46131,184
2/7/201428.2528.4028.1728.38122,489
2/6/201427.9428.1927.9428.13102,262
2/5/201427.6227.8827.5627.8485,866
2/4/201427.6527.9027.6427.88312,255
2/3/201428.1228.1427.5827.64192,052
1/31/201428.0028.2727.9828.13106,789
1/30/201428.2028.3528.1528.31124,070
1/29/201428.0728.2527.9728.05118,971
1/28/201428.2228.3628.2228.32185,608
1/27/201428.3428.3928.0628.17142,143
1/24/201428.7328.7328.3228.32155,635
1/23/201429.0229.0228.8128.97137,861
1/22/201428.9929.0928.9029.09234,637
1/21/201429.0629.1128.8329.01126,254
1/17/201428.9228.9828.8028.86118,851
1/16/201428.8828.9528.8328.89129,838
1/15/201428.7028.9128.6228.88104,896
1/14/201428.6128.6828.5328.66140,344
1/13/201428.7328.7528.3728.37160,222
1/10/201428.5528.8628.5428.85120,772
1/9/201428.6128.6128.4028.5090,956
1/8/201428.5728.5728.4228.4999,491
1/7/201428.4728.6128.4728.5870,673
1/6/201428.5528.5528.2828.33100,570
1/3/201428.5928.6128.4328.47101,230
1/2/201428.8128.8128.4728.56162,458
12/31/201328.8328.8728.7628.84116,463
12/30/201328.6628.7828.6628.78123,133
12/27/201328.7428.7528.6628.7473,315
12/26/201328.5628.6428.4728.6365,308
12/24/201328.3928.5128.3928.49110,432
12/23/201328.3528.3928.2128.38131,870
12/20/201328.2728.5328.2728.44139,538
12/19/201328.1328.2628.0228.25104,529
12/18/201327.7028.1827.5028.1851,310
12/17/201327.7927.7927.5427.62132,519
12/16/201327.6227.7927.6227.7264,512
12/13/201327.5827.6027.4627.5148,204
12/12/201327.5827.6127.4727.50105,808
12/11/201327.9728.0227.6227.6354,981
12/10/201328.1228.1327.9627.99125,303
12/9/201328.4028.4328.1328.18106,363
12/6/201327.8327.9827.8127.98165,380
12/5/201327.5727.6727.5427.6360,124
12/4/201327.6027.7227.4427.66129,480
12/3/201327.6427.7827.6427.7842,356
12/2/201327.8327.8727.7327.7798,508
11/29/201327.8927.9427.7327.7753,485
11/27/201327.8427.8827.8027.8465,538
11/26/201327.7827.8627.7527.78117,793
11/25/201327.8827.8927.7627.76188,317
11/22/201327.7327.8727.6927.8657,962
Trading Center