$24.43 +0.10 (%) Mkt Vector ETF Shs Market Vectors Mortgage REIT Income ETF - NYSEARCA

Sep. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORT historical data

Date Open High Low Close Volume
9/19/201424.3824.4524.3324.4324,544
9/18/201424.5424.5424.3124.3350,254
9/17/201424.7124.7124.5424.5415,897
9/16/201424.4524.6524.3624.5931,817
9/15/201424.6024.6124.4724.5034,092
9/12/201425.0025.0424.6224.6249,136
9/11/201425.0925.1525.0625.1126,703
9/10/201425.1525.1525.0025.0626,018
9/9/201425.2825.3125.1925.2115,529
9/8/201425.3625.3725.2825.3314,141
9/5/201425.2525.3525.2425.3569,286
9/4/201425.2725.2725.1625.2049,220
9/3/201425.3625.3925.2925.3340,174
9/2/201425.3625.4725.2825.3163,638
8/29/201425.3425.4425.2925.4452,469
8/28/201425.4025.4025.2525.3369,402
8/27/201425.3225.3425.2525.3023,613
8/26/201425.2525.3125.2425.2830,626
8/25/201425.3325.3325.1725.2239,011
8/22/201425.3325.3325.1425.1715,638
8/21/201425.2725.3225.1925.2947,487
8/20/201425.0925.2025.0825.2060,219
8/19/201425.1425.2025.0925.1136,508
8/18/201425.1025.1525.0525.0853,509
8/15/201424.9325.0824.8925.0853,684
8/14/201424.8224.9224.7124.8733,623
8/13/201424.8724.8724.7324.8013,526
8/12/201424.8324.9024.7524.7531,589
8/11/201424.9724.9724.8324.85129,514
8/8/201424.7024.8324.7024.7935,252
8/7/201424.7624.8824.6924.7518,329
8/6/201424.4424.6324.4424.6029,228
8/5/201424.3724.5724.3724.4421,659
8/4/201424.5024.5224.3824.4230,780
8/1/201424.3824.6224.3824.4437,560
7/31/201424.4224.5124.2724.3631,085
7/30/201424.9224.9224.5024.5952,200
7/29/201424.9824.9824.8424.8628,282
7/28/201424.8524.9624.8524.9317,822
7/25/201424.8524.8824.7724.8615,582
7/24/201424.9124.9624.7824.85122,868
7/23/201424.9024.9624.8624.9423,711
7/22/201424.8824.9024.8424.9029,274
7/21/201424.7624.8124.7524.8010,689
7/18/201424.7024.7924.6824.7515,083
7/17/201424.7024.7424.6224.6216,020
7/16/201424.8424.8424.6624.7226,588
7/15/201424.8424.8424.6724.7835,668
7/14/201424.7324.8524.7224.7832,243
7/11/201424.7824.7924.6424.7323,650
7/10/201424.6024.7924.6024.7289,168
7/9/201424.6124.6724.5524.6732,475
7/8/201424.5524.6524.4924.6138,080
7/7/201424.5024.6724.4324.4767,013
7/3/201424.6324.6424.4724.5139,963
7/2/201424.7524.7624.4524.7579,718
7/1/201425.1725.1724.7324.7869,475
6/30/201425.5225.5225.3425.4556,928
6/27/201425.3025.5025.3025.4563,739
6/26/201425.0425.3725.0425.3761,072
6/25/201425.0525.1425.0425.1050,598
6/24/201425.2025.2225.0825.0944,882
6/20/201425.0225.2125.0025.1848,101
6/19/201425.0225.1225.0225.1218,188
6/18/201424.9225.0224.8624.9623,710
6/17/201425.0925.1024.9124.9521,963
6/16/201425.1625.2125.0325.0923,556
6/13/201425.0425.1224.8525.1131,609
6/12/201424.9524.9524.8524.9112,930
6/11/201425.0025.0724.8924.9413,934
6/10/201425.1425.2324.9925.0473,649
6/9/201425.2525.3025.2025.2336,117
6/6/201425.1925.2525.1325.2327,597
6/5/201424.7825.0924.7825.0929,299
6/4/201424.8024.8324.6724.8353,840
6/3/201424.8724.9224.8124.8125,344
6/2/201425.0325.1124.9224.9627,777
5/30/201424.8725.0024.8725.0030,007
5/29/201424.9324.9524.8424.8412,733
5/28/201424.9525.0024.8524.9036,103
5/27/201424.8824.9724.8824.9637,761
5/23/201424.6824.8124.6724.8076,727
5/22/201424.6324.6824.5824.6219,195
5/21/201424.5924.5924.5224.5942,742
5/20/201424.6824.6824.4724.5552,624
5/19/201424.5024.6824.4824.6828,811
5/16/201424.3924.5124.3324.5150,623
5/15/201424.4824.4824.3224.3324,240
5/13/201424.4024.4024.2824.3126,679
5/12/201424.4124.4724.3124.3644,664
5/8/201424.4024.4224.2024.3062,755
5/7/201424.3524.5724.3524.5418,909
5/6/201424.3324.4524.3324.3632,129
5/5/201424.4124.4824.3324.4823,582
5/2/201424.4124.4524.3424.3622,957
5/1/201424.4424.5424.3724.5417,468
4/30/201424.1724.4124.1724.4024,236
4/29/201424.3424.3424.0724.1361,927
4/28/201424.3724.6224.3624.4454,482
4/25/201424.1724.3324.1724.3329,335
  • Showing 1-100 of 775 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center