Mkt Vector ETF Shs Market Vectors Wide Moat ETF $31.86

up +0.19


18/9/2014 01:23 PM  |  NYSEARCA : MOAT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOAT historical data

Date Open High Low Close Volume
9/17/201431.7131.8231.6231.67170,283
9/16/201431.4531.7331.3631.71107,156
9/15/201431.5731.5731.3931.49249,714
9/12/201431.5931.6831.4531.55244,165
9/11/201431.5631.6431.5031.58152,142
9/10/201431.4831.6731.4231.65114,678
9/9/201431.7831.7831.4831.51104,440
9/8/201431.9131.9131.7031.8059,679
9/5/201431.7931.9031.6131.90103,818
9/4/201431.7731.9731.6931.79354,922
9/3/201431.8431.9031.6331.67116,200
9/2/201431.8031.8231.5431.67138,860
8/29/201431.6731.7431.5831.7269,243
8/28/201431.5831.6631.5231.6348,103
8/27/201431.7731.8231.6531.71105,366
8/26/201431.6631.8131.6631.75170,910
8/25/201431.6031.6831.5331.5966,899
8/22/201431.5431.5431.3631.40205,110
8/21/201431.3431.5331.2831.51124,382
8/20/201431.1531.2731.1031.26107,662
8/19/201431.1631.1731.0631.14110,030
8/18/201431.0131.0930.9631.07113,543
8/15/201431.0031.0030.6330.8265,468
8/14/201430.6830.8630.6830.86107,239
8/13/201430.7230.7330.6230.68160,344
8/12/201430.6330.6330.4630.5877,495
8/11/201430.6030.7030.5530.61136,711
8/8/201430.2530.4630.1330.46125,577
8/7/201430.5230.5230.0930.1475,188
8/6/201430.0530.4630.0530.40181,795
8/5/201430.3430.3830.0930.16354,031
8/4/201430.1930.4630.1230.43139,184
8/1/201430.1630.3030.0530.11169,625
7/31/201430.6030.6130.1830.21119,664
7/30/201430.7730.8630.5830.7294,362
7/29/201430.7430.8030.6130.6156,861
7/28/201430.6630.7030.4830.65139,021
7/25/201430.7730.8130.5730.62119,376
7/24/201431.1431.1430.9831.0284,242
7/23/201431.1531.1531.0031.09107,975
7/22/201431.0031.1430.9831.13170,784
7/21/201430.9130.9830.7830.9652,663
7/18/201430.7330.9830.7230.9586,470
7/17/201430.8631.0030.6130.64120,975
7/16/201431.0531.1030.8730.9473,078
7/15/201430.9531.0530.8130.9171,401
7/14/201431.0131.0130.9030.93133,947
7/11/201430.7230.8730.6730.8351,856
7/10/201430.5730.7730.5230.7078,093
7/9/201430.7330.8830.6730.8593,538
7/8/201430.8030.8230.5930.6597,817
7/7/201430.8630.9130.7730.83118,656
7/3/201430.8731.0030.8430.9965,136
7/2/201430.9030.9030.7430.8087,997
7/1/201430.7430.9230.7430.8271,188
6/30/201430.6030.6830.6030.6596,690
6/27/201430.3930.6030.3930.6047,390
6/26/201430.4930.4930.2530.43116,190
6/25/201430.4330.4930.3930.4748,009
6/24/201430.5930.6530.4030.4377,610
6/20/201430.6130.6430.5630.5984,005
6/19/201430.4830.5630.4330.5561,124
6/18/201430.1530.4630.1130.43101,787
6/17/201430.1530.2030.0530.1685,402
6/16/201430.0630.2430.0630.1471,470
6/13/201430.0230.1730.0130.1563,458
6/12/201430.2430.2430.0330.05103,941
6/11/201430.2730.3030.1730.22100,101
6/10/201430.4030.4230.3530.4271,139
6/9/201430.4030.4630.3630.4364,587
6/6/201430.3330.4330.3230.41110,614
6/5/201430.1630.2830.0330.27104,087
6/4/201430.0130.1029.9430.10148,384
6/3/201430.0330.0429.9530.03105,247
6/2/201430.1030.1429.9430.07102,917
5/30/201429.9730.0829.9230.08155,335
5/29/201429.9529.9829.8329.9775,052
5/28/201429.8429.8929.7529.8562,930
5/27/201429.8829.8929.7929.84131,446
5/23/201429.7729.7829.7029.7880,471
5/22/201429.6329.7629.5929.73114,406
5/21/201429.6229.6829.5729.66111,128
5/20/201429.7229.7229.4629.5495,706
5/19/201429.6029.7229.5929.72285,889
5/16/201429.5829.6629.4729.66136,937
5/15/201429.7329.7329.4229.57214,697
5/13/201429.8829.9429.8429.86101,065
5/12/201429.9029.9029.6929.84152,320
5/8/201429.7630.0229.7529.81149,362
5/7/201429.6029.8129.5229.7878,189
5/6/201429.7529.7529.5129.5396,335
5/5/201429.6529.7929.5129.75171,155
5/2/201429.7529.8329.7029.73106,457
5/1/201429.6329.7229.5529.67224,186
4/30/201429.5529.6829.4329.63144,745
4/29/201429.7729.8329.6529.68127,033
4/28/201429.7429.7429.4529.66129,504
4/25/201429.7529.7529.5529.66116,302
4/24/201429.9829.9829.7529.76122,509
4/23/201430.0030.0329.9329.97148,022
Trading Center