$49.31 +0.08 (%) Mkt Vector ETF Shs Uranium+Nuclear Energy ETF - NYSEARCA

Mar. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLR historical data

Date Open High Low Close Volume
3/3/201549.2049.3148.9949.3123,464
3/2/201549.5049.5049.0249.2322,056
2/27/201549.7750.0549.7749.831,018
2/26/201550.7050.7049.9149.913,153
2/25/201550.8050.8050.3250.40885
2/24/201550.0950.9550.0950.5813,860
2/23/201550.0050.2850.0050.281,283
2/20/201549.9550.0249.7850.023,333
2/19/201550.1750.2549.9849.995,253
2/18/201549.6250.6049.6250.603,910
2/17/201549.3249.7949.2149.613,517
2/13/201549.8449.8449.2949.3623,294
2/12/201550.1950.1949.8050.043,004
2/11/201550.3650.3649.7849.985,614
2/10/201550.1150.5049.9150.504,672
2/9/201549.8950.2849.6549.668,856
2/6/201551.3151.3150.0450.044,152
2/5/201551.2051.7851.2051.655,109
2/4/201552.1052.1051.5651.632,883
2/3/201552.2652.3651.9652.365,521
2/2/201551.6351.9451.4551.944,489
1/30/201552.3352.3351.6951.691,673
1/29/201552.0352.7052.0352.703,562
1/28/201552.3752.5551.9051.902,817
1/27/201552.5052.6052.1552.604,085
1/26/201552.5052.5051.9852.441,957
1/23/201552.3952.5752.3552.3515,690
1/22/201552.0552.0551.8051.911,236
1/21/201551.6052.3051.6052.301,786
1/20/201551.7251.7251.6651.661,840
1/16/201551.5451.7551.3351.331,545
1/15/201551.4251.4251.0451.041,739
1/14/201550.2851.0050.2850.822,337
1/13/201550.8651.7050.5050.765,898
1/12/201550.9650.9650.5050.591,216
1/9/201551.3051.3050.8851.292,034
1/8/201551.0051.2851.0051.282,356
1/6/201550.7851.0050.6750.692,397
1/5/201551.2051.2050.7651.002,006
1/2/201551.8251.8251.2051.212,005
12/31/201452.3152.3151.4351.431,747
12/30/201452.7552.7752.0852.253,666
12/29/201453.1553.1652.9452.978,505
12/26/201452.2253.0952.2252.643,307
12/24/201452.0352.3952.0352.392,476
12/23/201451.6252.0051.5251.805,980
12/22/201451.9252.2751.4851.623,900
12/19/201452.8053.1352.7453.117,945
12/18/201452.2752.7351.9052.703,703
12/17/201451.0451.8151.0451.764,399
12/16/201450.7451.5150.5951.114,684
12/15/201452.0552.0550.9050.992,159
12/12/201452.2552.7051.8052.262,648
12/11/201452.8452.8452.2852.301,492
12/10/201452.5252.5252.1152.111,250
12/9/201452.1352.6452.1352.251,781
12/8/201452.3052.3051.8552.173,307
12/5/201452.6552.6552.1852.213,688
12/4/201452.5852.8452.4052.632,561
12/3/201452.5752.8052.5752.622,876
12/2/201452.9253.0052.6352.664,241
12/1/201452.2753.0252.2753.024,970
11/28/201452.4652.8552.2752.85950
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center