$52.85 +0.35 (%) Mkt Vector ETF Shs Uranium+Nuclear Energy ETF - NYSEARCA

Nov. 28, 2014 | 11:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLR historical data

Date Open High Low Close Volume
11/26/201452.6452.6452.2752.503,204
11/25/201452.3452.3452.3052.30648
11/24/201452.4752.4752.2752.271,891
11/21/201452.9453.0952.5052.503,533
11/20/201452.5152.5152.4052.501,174
11/19/201452.8952.8952.4052.431,413
11/18/201452.4052.8952.3852.578,893
11/17/201452.0352.3752.0352.313,546
11/14/201452.0052.5252.0052.111,808
11/13/201452.6653.0252.1452.143,257
11/12/201453.3253.3252.5652.643,210
11/11/201453.4953.6053.2553.414,686
11/10/201452.9353.4952.9353.292,541
11/7/201452.9952.9952.8852.88795
11/6/201452.9952.9952.5552.833,736
11/5/201452.9453.5552.9453.556,836
11/4/201452.8052.8052.3052.671,511
11/3/201452.9953.3752.8353.3718,532
10/31/201452.3852.9552.3452.8512,260
10/30/201451.9652.0751.9652.072,111
10/29/201451.8151.9351.1651.169,388
10/28/201451.4951.7651.2851.632,310
10/27/201451.2351.5151.2351.512,590
10/24/201451.4651.6451.1751.382,849
10/23/201451.1051.1551.0351.073,829
10/22/201450.8051.0050.7350.754,917
10/21/201450.6150.6750.2850.443,366
10/20/201449.9650.3749.9650.252,374
10/17/201449.5249.5249.4049.441,386
10/16/201448.8049.5148.2549.514,293
10/15/201449.5049.5048.3748.664,290
10/14/201449.6450.1149.5449.703,373
10/13/201449.6649.9249.6449.642,435
10/10/201449.9849.9949.6049.601,599
10/9/201450.0950.1549.8049.801,002
10/8/201449.8950.8149.8950.814,244
10/7/201450.0750.2250.0050.221,529
10/6/201450.5450.5450.0350.241,963
10/3/201450.3750.3749.8850.2612,357
10/2/201450.1050.3149.9050.101,909
10/1/201450.4450.9150.4350.431,409
9/30/201451.0251.1050.8150.822,958
9/29/201450.3951.0150.2351.005,874
9/26/201450.6351.0150.3850.697,381
9/25/201450.7150.7750.4950.6810,320
9/24/201451.1051.1050.7850.943,484
9/23/201451.0351.0350.7250.721,960
9/22/201451.3551.3550.8950.933,820
9/19/201451.2951.3050.8951.301,481
9/18/201451.3651.3650.9450.951,327
9/17/201450.9550.9750.7450.74955
9/16/201450.6351.2050.6351.131,783
9/15/201450.7250.8850.5950.693,338
9/12/201451.0851.0850.6050.601,117
9/11/201450.5951.2750.5951.182,390
9/10/201451.0051.0050.9851.001,437
9/9/201451.2351.3150.8250.821,150
9/8/201451.5851.6051.3751.5011,583
9/5/201451.1951.8351.1951.723,745
9/4/201451.4351.6551.3351.651,764
9/3/201451.5051.6151.4751.512,486
9/2/201451.4051.4751.0651.295,104
8/29/201451.2251.4051.2251.401,918
8/28/201451.0051.2251.0051.221,934
8/27/201451.0051.0550.8750.9650,632
8/26/201451.1851.1850.8150.81814
8/25/201451.4451.4450.8351.194,554
8/22/201451.0351.0450.9950.991,106
8/21/201451.4351.4351.4351.43642
8/20/201450.9851.2150.8351.211,058
8/19/201451.1351.1951.0251.171,847
8/18/201451.0451.0450.8550.87738
8/15/201450.5050.7450.4650.571,571
8/14/201449.9750.6149.9750.593,144
8/13/201450.0050.3150.0050.142,699
8/12/201450.0050.1649.8449.902,999
8/11/201450.0250.3350.0250.061,686
8/8/201449.0750.0949.0749.935,324
8/7/201449.0649.5749.0349.203,172
8/6/201449.1549.1549.0449.091,855
8/5/201450.1650.1649.3949.563,918
8/4/201450.0150.1949.7750.136,363
8/1/201450.0850.6050.0550.053,227
7/31/201450.5550.7350.1750.174,923
7/30/201451.4351.5051.0651.088,604
7/29/201451.9352.1551.7251.844,373
7/28/201451.6852.1451.5352.148,683
7/25/201451.6151.7551.5851.652,170
7/24/201451.7551.7551.5851.753,814
7/23/201451.7651.7851.4651.464,576
7/22/201451.9651.9651.5951.775,146
7/21/201451.2251.5051.2251.501,392
7/18/201450.9951.4650.9951.463,237
7/17/201451.5051.5051.0751.331,786
7/16/201451.4451.7951.1451.796,934
7/15/201451.2951.5551.2751.421,336
7/14/201451.2951.5051.1251.126,624
7/11/201451.5951.6051.1951.441,451
7/10/201451.2451.6251.2051.403,445
7/9/201451.6451.6451.3851.487,399
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center