$24.84 +0.19 (%) Mkt Vector ETF Shs Market Vectors Mortgage REIT Income ETF - NYSEARCA

Dec. 19, 2014 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORT historical data

Date Open High Low Close Volume
12/19/201424.6624.8424.5024.8411,686
12/18/201424.5524.7124.4824.6560,282
12/17/201424.1524.5324.1524.4856,870
12/16/201424.3724.4724.1524.1549,178
12/15/201424.8024.8224.3124.3116,078
12/12/201424.8524.8724.6824.7319,507
12/11/201424.8524.9624.7124.9296,832
12/10/201425.0125.0124.7524.7535,070
12/9/201424.6025.0224.0924.9923,259
12/8/201424.9124.9924.6524.7068,223
12/5/201425.0625.2024.9225.0474,553
12/4/201425.2725.2725.1625.2212,678
12/3/201425.2525.3325.2025.3112,258
12/2/201425.2025.2825.1025.2826,129
12/1/201425.2425.2425.0225.1358,434
11/28/201425.2125.2825.2025.2519,184
11/26/201425.0625.2325.0625.2225,052
11/25/201425.0725.1125.0125.0618,415
11/24/201424.9625.0624.9125.0116,121
11/21/201425.0725.0724.8124.9035,449
11/20/201424.8324.9724.8324.9525,216
11/19/201424.8424.9424.8424.9014,043
11/18/201424.9825.0324.9425.0124,930
11/17/201424.9525.0024.8724.9919,993
11/14/201424.8024.9524.8024.9527,732
11/13/201424.8624.9424.7824.8620,872
11/12/201424.7824.8024.6924.7925,727
11/11/201424.7124.7724.6824.7724,797
11/10/201424.5924.7424.5924.6931,154
11/7/201424.5524.7024.5024.6715,533
11/6/201424.5324.5524.4424.4920,160
11/5/201424.3724.5324.3424.5311,289
11/4/201424.5024.5024.2424.3920,036
11/3/201424.5624.6224.4924.51119,703
10/31/201424.3924.5324.3624.5344,679
10/30/201424.1524.3924.1524.3933,020
10/29/201424.5024.5024.0824.1946,047
10/28/201424.3324.5024.3324.4937,066
10/27/201424.2924.3724.1724.3525,493
10/24/201424.1824.3124.1724.3125,796
10/23/201424.0924.3723.9924.2038,756
10/22/201424.3924.4924.2824.2821,350
10/21/201424.1824.4324.1824.3921,198
10/20/201424.0124.1823.9824.1822,546
10/17/201424.0524.1423.9924.0121,341
10/16/201423.7224.0323.7223.9621,494
10/15/201424.0724.3823.6723.8732,011
10/14/201423.9824.1123.9224.0122,288
10/13/201423.8624.1323.8623.9441,156
10/10/201424.0024.1323.8423.8427,498
10/9/201424.0324.2423.9723.9714,782
10/8/201423.6824.0623.1424.0154,974
10/7/201423.5323.7823.5223.6812,854
10/6/201423.4823.6723.4823.5831,676
10/3/201423.4623.4923.3623.4627,574
10/2/201423.5023.5623.2423.36108,602
10/1/201423.3323.6123.2823.5576,885
9/30/201424.1424.1423.8523.8548,423
9/29/201424.1024.1824.0524.1423,406
9/26/201424.2424.2423.9324.1943,931
9/25/201424.1424.2324.0924.1638,202
9/24/201424.1224.2524.0524.1316,838
9/23/201424.2724.2924.1524.1532,294
9/22/201424.4324.4424.2524.2732,762
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
  • Showing 1-100 of 839 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center