Market Vectors Mortgage REIT ETF $24.02

down -0.02


17/4/2014 06:40 PM  |  NYSEARCA : MORT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORT historical data

Date Open High Low Close Volume
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
2/26/201424.1224.3424.1224.3021,402
2/25/201424.1224.1924.0724.0813,426
2/24/201423.9524.1323.9524.1221,229
2/21/201424.0924.0923.8823.8943,491
2/20/201424.1024.1023.9223.9829,121
2/19/201424.2824.3224.0324.0449,362
2/18/201424.1024.2523.9724.2546,178
2/14/201424.1224.1223.9624.0038,031
2/13/201423.8324.0823.8124.0525,804
2/12/201423.9023.9123.8023.8634,441
2/11/201423.8523.8823.7323.8136,179
2/10/201423.6723.8023.6023.8019,558
2/7/201423.5323.6623.4023.6337,909
2/6/201423.6023.7223.3623.3840,126
2/5/201423.4323.5223.3623.5155,361
2/4/201423.3223.4123.2223.3729,719
2/3/201423.3023.4423.1823.2227,905
1/31/201423.0723.4723.0723.3736,973
1/30/201423.1723.2523.1323.2214,075
1/29/201423.0723.1022.9623.0013,656
1/28/201423.1023.2723.0823.1413,836
1/27/201423.1723.3122.9123.0432,217
1/24/201423.3523.3923.2023.2031,575
1/23/201423.2923.3923.2223.3625,507
1/22/201423.0623.2623.0523.2534,240
1/21/201422.9123.0322.7822.9948,181
1/17/201422.8122.8122.7422.7636,698
1/16/201422.7722.8122.6722.8116,191
1/15/201422.8322.8422.7522.7517,820
1/14/201422.9722.9722.7522.7835,225
1/13/201422.6922.9322.6922.9021,873
1/10/201422.7322.8422.6822.7823,108
1/9/201422.7422.7422.4122.5245,651
1/8/201422.6522.7522.4522.6740,924
1/7/201422.5522.7222.5222.66113,037
1/6/201422.5022.6922.4722.6148,812
1/3/201422.3022.5022.3022.4739,647
1/2/201422.0022.3022.0022.2746,296
12/31/201321.8722.2821.8722.1779,926
12/30/201321.9822.0221.9521.98137,117
12/27/201322.1522.1521.9122.05237,902
12/26/201323.5523.6223.4523.4545,789
12/24/201323.5723.5723.4923.5319,403
12/23/201323.5023.6423.4523.5288,627
12/20/201322.8023.3522.7523.2974,302
12/19/201323.0923.1422.9122.95225,538
12/18/201323.0523.4422.8123.27121,321
12/17/201322.7022.9622.6422.9526,575
12/16/201322.5622.7122.5422.5542,343
12/13/201322.6022.7322.5022.65161,707
12/12/201322.7222.7522.5522.6154,541
12/11/201322.9422.9522.6622.7226,392
12/10/201322.7922.9422.7622.82225,469
12/9/201322.1722.6022.1722.5753,432
12/6/201322.3422.3422.0622.15242,384
12/5/201322.2722.3422.1522.2451,056
12/4/201322.1922.4822.0522.4549,700
12/3/201322.2222.4422.2222.44134,998
12/2/201322.7122.7122.3622.3751,029
11/29/201322.6222.8022.6222.7110,537
11/27/201322.7322.7522.5022.7432,214
11/26/201322.6022.9122.5022.5039,776
11/25/201322.4922.8122.4922.7149,700
11/22/201322.6722.6722.5122.6233,664
Trading Center