$53.69 +0.51 (%) Mkt Vector ETF Shs Agribusiness ETF - NYSEARCA

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOO historical data

Date Open High Low Close Volume
1/29/201553.3453.7153.0653.69229,530
1/28/201553.9854.1453.1053.18200,150
1/27/201553.4454.0553.4453.85291,431
1/26/201553.5153.8853.5153.81101,134
1/23/201553.7453.8853.5453.55112,220
1/22/201553.5954.3553.5554.20151,238
1/21/201553.0553.5553.0553.5290,437
1/20/201553.2153.2952.7953.18373,010
1/16/201552.2553.0052.2252.90174,870
1/15/201552.7452.9952.4452.44352,053
1/14/201552.0252.5151.9152.46194,202
1/13/201552.7353.0652.0752.40369,859
1/12/201552.6852.7552.3452.67161,691
1/9/201552.9953.0552.5952.71104,955
1/8/201552.3352.9952.3252.97287,326
1/6/201551.5751.8851.0751.35142,194
1/5/201552.2052.2051.3551.48175,607
1/2/201552.6452.8052.1952.48141,957
12/31/201453.0053.0052.4752.53130,583
12/30/201452.9853.1252.8952.92175,008
12/29/201453.2553.3053.1053.15214,149
12/26/201453.1953.6153.1953.2654,915
12/24/201453.3053.3853.0653.0931,450
12/23/201453.0253.3953.0253.19110,068
12/22/201452.8353.1452.8053.07144,743
12/19/201454.0854.8054.0854.61177,285
12/18/201453.9654.1353.5554.09102,461
12/17/201452.5453.4552.5453.27151,595
12/16/201452.3353.3652.3252.45124,641
12/15/201453.1053.1552.4852.56242,528
12/12/201453.6253.9052.8752.93662,983
12/11/201454.0554.3253.7853.92218,636
12/10/201454.5954.5953.7553.87130,192
12/9/201454.1054.5553.8854.49193,241
12/8/201454.8654.9454.3754.50202,767
12/5/201455.0655.2154.9955.0790,951
12/4/201455.1455.1754.8754.9749,933
12/3/201454.8355.3654.7855.33100,249
12/2/201454.6754.9654.6754.88427,759
12/1/201454.8855.0354.6154.77249,839
11/28/201455.1255.2054.9855.09440,671
11/26/201455.2255.3855.0555.36194,717
11/25/201455.4255.6355.2155.22190,779
11/24/201455.8055.8055.4155.48235,628
11/21/201455.7256.0355.7055.87255,237
11/20/201455.0855.5355.0755.36139,041
11/19/201455.4255.6055.3255.36218,747
11/18/201455.1055.6455.0955.55295,482
11/17/201454.7554.9954.6954.8785,369
11/14/201454.5754.7554.5154.6975,690
11/13/201454.7954.9354.5954.7574,803
11/12/201454.5854.8254.5254.78278,239
11/11/201454.0854.8053.9954.79265,619
11/10/201453.9154.0853.8754.04101,377
11/7/201453.6453.9653.6453.89112,832
11/6/201453.4153.6353.2853.52117,972
11/5/201453.4153.6053.2553.58271,169
11/4/201453.0753.4053.0753.22133,068
11/3/201453.6453.6653.2253.35550,830
10/31/201453.6153.8253.4653.66256,470
10/30/201452.7053.3552.7053.1267,752
10/29/201453.1153.2552.4552.78202,681
10/28/201452.4953.0052.4952.99208,835
10/27/201452.2552.3452.0152.30183,924
10/24/201451.8752.5451.8752.41242,630
10/23/201451.6751.9951.6751.75548,381
10/22/201451.6351.8251.2951.32195,595
10/21/201451.0851.7651.0851.65101,483
10/20/201450.5351.1650.5351.07192,647
10/17/201450.3750.6850.2550.36251,141
10/16/201449.7350.5349.5350.06407,467
10/15/201450.2250.4749.2150.29764,263
10/14/201450.1050.7950.0150.22202,018
10/13/201450.2850.6449.6849.69179,987
10/10/201450.7250.9150.1950.22286,685
10/9/201451.6651.8350.9050.90372,017
10/8/201451.2851.8950.8951.86471,777
10/7/201451.7451.9751.3351.34831,564
10/6/201452.0052.3452.0052.241,068,790
10/3/201451.8851.9451.5951.82713,044
10/2/201451.7452.0251.3751.91757,842
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center