Mkt Vector ETF Shs Agribusiness ETF $54.28

down -0.11


28/8/2014 11:11 AM  |  NYSEARCA : MOO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOO historical data

Date Open High Low Close Volume
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
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
Trading Center