$50.48 +0.39 (%) MV Uran+Nucl Shs - NYSEARCA

Apr. 24, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLR historical data

Date Open High Low Close Volume
4/24/201550.2850.8250.2850.48712
4/23/201550.2050.4650.0450.092,286
4/22/201549.7249.8549.7149.851,647
4/21/201549.9649.9649.5049.501,128
4/20/201549.4649.9949.4649.801,895
4/17/201549.4549.4549.1349.13614
4/16/201549.9449.9449.1949.585,042
4/15/201549.7849.9749.7449.973,101
4/14/201549.5449.5449.3749.37667
4/13/201549.2849.2848.9848.981,600
4/10/201549.2949.3349.2949.291,546
4/9/201549.1049.1549.0349.032,336
4/8/201550.0050.0049.3349.363,022
4/7/201550.2050.2049.6949.692,282
4/6/201549.7250.3049.6950.307,758
4/2/201549.2649.8949.2649.456,050
4/1/201549.1849.2049.1849.20567
3/31/201549.2049.4049.1149.183,233
3/30/201549.1349.4149.1349.41646
3/27/201548.7048.8848.6348.804,203
3/26/201548.5648.7348.5648.73639
3/25/201549.7249.7249.0849.08842
3/24/201549.8049.8049.3849.502,418
3/23/201549.6249.8449.6249.751,198
3/20/201549.6849.8249.3849.824,722
3/19/201549.3949.3949.3949.391,317
3/18/201548.7149.4948.6249.471,779
3/17/201548.4048.6848.3548.5712,096
3/16/201547.8848.5047.8848.374,708
3/13/201548.0548.0547.4947.702,908
3/11/201547.8147.8147.3147.5010,100
3/10/201547.9048.0047.6547.652,975
3/9/201547.9548.1247.9548.073,950
3/6/201549.0549.0548.0048.143,821
3/5/201549.0049.3649.0049.111,108
3/4/201548.9748.9748.7148.873,267
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center