$51.84 -0.17 (%) Mkt Vector ETF Shs Agribusiness ETF - NYSEARCA

Oct. 2, 2014 | 01:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOO historical data

Date Open High Low Close Volume
10/1/201452.5552.5551.9952.01250,845
9/30/201452.8352.9752.5552.89423,360
9/29/201452.6052.9852.5052.91182,910
9/26/201452.8353.1252.7753.03113,515
9/25/201453.3953.3952.7952.83171,924
9/24/201453.2153.6353.1553.53359,333
9/23/201453.4753.6553.1553.15571,313
9/22/201453.5053.5953.2353.3390,807
9/19/201454.0054.0553.6653.68175,544
9/18/201453.5853.8153.5853.77123,655
9/17/201453.6653.8453.5353.54218,606
9/16/201453.0853.7353.0853.71113,797
9/15/201453.2253.3753.1053.2882,833
9/12/201453.2353.3853.1453.25183,742
9/11/201453.1653.5053.1653.36324,872
9/10/201453.4753.6553.2353.53118,677
9/9/201453.7553.7553.3853.51243,667
9/8/201453.8454.0053.7753.88221,938
9/5/201453.7954.0753.7054.03137,646
9/4/201454.3754.4553.8653.91263,156
9/3/201454.3754.6454.3154.34350,291
9/2/201454.2654.3954.1654.27107,934
8/29/201454.3754.3754.1454.29151,560
8/28/201454.2154.4554.1154.4385,218
8/27/201454.4554.5554.3754.39195,558
8/26/201454.2654.4554.1354.34111,985
8/25/201454.1754.2754.0054.1982,104
8/22/201454.2554.2754.0154.01101,945
8/21/201454.3054.4654.3054.3585,460
8/20/201454.2554.5054.2354.4548,912
8/19/201454.3154.4854.1754.3965,353
8/18/201454.0454.2853.9354.23160,704
8/15/201453.7854.0053.5353.8493,491
8/14/201453.5453.7353.5053.73735,577
8/13/201453.5353.6153.2853.47282,844
8/12/201453.5353.7253.3153.50800,499
8/11/201453.5453.8053.3653.53473,057
8/8/201452.6553.1952.5653.181,170,820
8/7/201453.2653.3152.6452.75121,971
8/6/201452.7553.4052.7553.2786,760
8/5/201453.0453.2352.6953.02277,992
8/4/201452.7953.2652.6853.17110,515
8/1/201452.9553.1652.7052.89483,177
7/31/201453.2253.5653.0053.06946,858
7/30/201453.7953.8153.3853.471,710,200
7/29/201453.9954.1553.7553.80181,939
7/28/201454.1154.1553.8954.06952,826
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center