Mkt Vector ETF Shs Market Vectors Mortgage REIT Income ETF $24.80

down -0.05


25/7/2014 11:19 AM  |  NYSEARCA : MORT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORT historical data

Date Open High Low Close Volume
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
4/24/201424.2724.2724.1424.2613,516
4/23/201424.2324.2924.2024.2470,767
4/22/201424.0824.2824.0424.2541,272
4/21/201424.1024.1023.9924.0955,668
4/17/201424.0724.0723.8624.0267,777
4/16/201424.0724.0823.9524.0444,623
4/15/201423.8924.0023.8923.9420,473
4/14/201423.9524.0123.8123.9418,706
4/11/201423.9624.1023.9024.0126,189
4/10/201424.1524.2023.9724.0322,837
4/9/201424.0824.0823.9324.0621,827
4/8/201423.9924.0023.8723.9913,412
4/7/201423.9724.1223.9323.9741,833
4/4/201423.9224.0723.8923.9542,097
4/3/201423.9223.9223.8223.9020,549
4/2/201424.0324.0423.9323.9512,136
4/1/201424.0024.0323.7424.0357,966
3/31/201424.4124.4624.2424.4632,578
3/28/201424.0824.3424.0824.2720,666
3/27/201424.2924.2924.0224.0828,648
3/26/201424.2924.2924.1324.1536,433
3/25/201424.5124.5124.2824.30159,305
3/24/201424.5824.6224.3424.4021,706
3/21/201424.3924.5824.3724.5855,539
3/20/201424.2924.3024.0624.2830,744
3/19/201424.6824.7924.2224.3242,962
3/18/201424.7224.7524.5324.7529,639
3/17/201424.5624.6924.5224.5486,119
3/14/201424.6124.7724.5424.6219,620
3/13/201424.5524.5824.4924.5623,265
3/12/201424.1924.5224.1924.5213,285
3/11/201424.2924.3424.1324.1325,155
3/10/201424.2024.2924.1424.1611,758
3/7/201424.4124.4124.0924.1957,903
3/6/201424.7524.7524.5124.5236,615
3/5/201424.6524.7424.6224.7312,650
3/4/201424.5124.6524.4324.6430,335
3/3/201424.2824.5624.2824.5128,801
2/28/201424.2724.4324.2124.4329,708
2/27/201424.3324.3724.2524.3421,526
Trading Center