$50.82 -0.18 (%) Mkt Vector ETF Shs Uranium+Nuclear Energy ETF - NYSEARCA

Sep. 30, 2014 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLR historical data

Date Open High Low Close Volume
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
7/8/201451.4951.7351.4151.416,125
7/7/201451.5051.7451.3851.742,981
7/3/201451.9751.9751.5351.721,728
7/2/201452.4752.4751.5251.592,490
7/1/201452.4152.4252.4152.42523
6/30/201451.9752.5351.9752.538,340
6/27/201451.7352.0451.7351.962,064
6/26/201451.8551.9051.6951.691,283
6/25/201451.7051.7551.7051.75366
6/24/201451.7451.8351.7051.832,461
6/20/201452.1952.1951.8451.842,794
6/19/201451.6452.3551.6452.007,867
6/18/201450.7851.5450.7851.549,643
6/17/201450.8251.3350.7650.764,309
6/16/201450.9651.2450.9350.974,171
6/13/201450.7251.0950.7251.021,810
6/12/201450.6450.8250.4250.624,506
6/11/201451.2151.2150.5550.553,465
6/10/201451.2951.2950.9451.001,636
6/9/201451.1351.2751.1351.161,533
6/6/201451.4051.7951.4051.505,430
6/5/201451.0151.5851.0151.476,056
6/4/201451.1551.1551.0051.084,874
6/3/201450.8751.2350.8751.053,279
6/2/201451.0051.0050.8350.835,286
5/30/201450.4250.7550.4250.752,001
5/29/201450.5050.5050.5050.500
5/28/201450.2050.5050.2050.503,991
5/27/201450.0050.6450.0050.103,728
5/23/201449.7350.1649.7349.884,191
5/22/201449.9949.9949.6349.885,374
5/21/201449.6649.8049.6049.771,654
5/20/201449.5749.7649.5349.582,288
5/19/201450.2050.2049.5249.747,171
5/16/201450.0150.3150.0150.182,967
5/15/201450.6350.6350.1450.153,489
5/13/201450.3950.5250.3850.455,017
5/12/201451.0551.0550.5250.521,823
5/8/201450.9950.9950.7450.74750
5/7/201450.9951.0450.7851.043,842
5/6/201451.2051.2050.5350.534,997
5/5/201450.7650.9650.6450.853,248
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center