Mkt Vector ETF Shs Agribusiness ETF $54.09

down -0.29


25/7/2014 04:00 PM  |  NYSEARCA : MOO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOO historical data

Date Open High Low Close Volume
7/25/201454.0754.3554.0654.09273,119
7/24/201454.3354.7054.3354.38195,736
7/23/201454.2154.2154.1054.13453,693
7/22/201454.2154.4354.2154.30919,102
7/21/201454.0054.4353.9554.091,038,200
7/18/201454.1054.3554.0554.26682,068
7/17/201454.4254.4954.0154.05405,740
7/16/201454.3554.5254.2854.45220,370
7/15/201454.4854.5254.0354.23172,614
7/14/201454.3754.4454.3054.35534,379
7/11/201454.0854.2653.9454.211,203,980
7/10/201454.2354.3353.8954.221,066,980
7/9/201454.9655.0054.7054.84379,291
7/8/201455.1655.2754.8954.99148,439
7/7/201455.5355.5355.1355.34132,141
7/3/201455.2555.5555.2555.54140,011
7/2/201454.9955.3654.9655.32493,135
7/1/201455.1655.1654.8055.11355,670
6/30/201454.9455.1554.8355.01546,634
6/27/201454.9855.0254.8155.012,382,370
6/26/201455.2055.2554.8455.02113,779
6/25/201454.9155.2754.9155.19138,394
6/24/201455.4255.4854.9354.95217,757
6/20/201455.4755.5055.1955.22201,749
6/19/201455.3755.4255.2455.272,349,800
6/18/201454.8655.3654.7055.32307,250
6/17/201454.4254.7054.2854.66159,635
6/16/201454.1754.5054.0854.431,777,260
6/13/201454.3654.4954.1954.34139,796
6/12/201454.7055.1554.2754.42136,869
6/11/201454.7554.9554.6554.69455,120
6/10/201454.9155.1654.7855.09511,171
6/9/201455.3055.3255.0955.13794,152
6/6/201455.1455.3655.0055.32419,544
6/5/201454.5755.1254.5555.02291,456
6/4/201454.5454.8754.5454.7169,214
6/3/201454.7355.0154.6454.821,237,410
6/2/201455.1055.2754.9555.032,444,290
5/30/201455.0955.1454.8755.11466,851
5/29/201454.7455.2154.7455.16206,981
5/28/201454.7454.8054.6354.66504,446
5/27/201454.9154.9154.7054.91371,053
5/23/201454.4154.7854.4154.74132,264
5/22/201454.6654.8554.5154.61259,511
5/21/201454.5954.7254.5054.7274,725
5/20/201454.6154.8054.4654.56181,009
5/19/201454.9754.9754.7754.92194,620
5/16/201454.5754.8554.5554.85107,569
5/15/201454.7554.7554.3454.55110,812
5/13/201454.7854.9654.5054.86303,055
5/12/201454.4554.7554.3154.6788,768
5/8/201454.6654.8554.3354.47148,540
5/7/201454.4554.7954.2054.793,188,440
5/6/201454.1654.4354.1054.27162,453
5/5/201454.2454.6754.1054.51146,603
5/2/201454.3654.7354.2254.71185,404
5/1/201454.6054.7554.4554.55207,230
4/30/201454.3954.7154.3154.67119,083
4/29/201454.4954.6154.3654.42126,622
4/28/201454.2454.4353.9854.36260,074
4/25/201454.0354.3454.0154.171,678,350
4/24/201454.5954.5954.0254.213,070,480
4/23/201454.5654.6554.3754.41439,538
4/22/201454.8654.8654.2654.655,318,500
4/21/201454.2854.3654.0554.26188,139
4/17/201454.2054.4054.2054.282,777,340
4/16/201453.8754.2153.7654.19197,773
4/15/201453.5953.7453.1453.64296,868
4/14/201453.2653.6353.1153.46354,901
4/11/201453.2253.6153.1353.14213,089
4/10/201454.3954.4553.4953.57182,526
4/9/201453.8654.4753.8654.39146,121
4/8/201453.3253.9853.2853.813,106,700
4/7/201453.6853.8053.2553.3993,699
4/4/201454.4554.5053.7053.78176,848
4/3/201454.3854.4854.0654.16285,292
4/2/201454.3254.5054.1054.371,214,220
4/1/201454.3554.5854.1454.351,189,960
3/31/201453.9254.3653.8954.361,643,340
3/28/201453.8054.2053.7253.93272,108
3/27/201453.0053.5553.0053.52141,827
3/26/201453.5053.7753.2453.241,046,170
3/25/201453.0553.4052.5553.211,426,060
3/24/201453.0853.3552.7552.95144,637
3/21/201453.1353.5752.8752.98241,564
3/20/201452.8953.0552.5753.01239,581
3/19/201453.7853.7852.7053.04180,213
3/18/201452.9753.5752.9753.57115,889
3/17/201453.0253.5153.0253.162,640,460
3/14/201452.4152.9652.4152.68838,746
3/13/201453.3753.5552.5152.64194,632
3/12/201453.2053.5453.0553.52470,276
3/11/201453.9254.2353.6053.69262,398
3/10/201454.0354.0853.6754.0694,991
3/7/201454.3454.3853.9254.04102,757
3/6/201453.6854.3253.6854.19420,368
3/5/201453.0753.5853.0753.50222,164
3/4/201453.1253.2452.9453.082,045,800
3/3/201452.6853.1952.5352.651,092,650
2/28/201452.4553.0652.4552.81920,257
Trading Center