Market Vectors Uranium+Nuclear Enrgy ETF $50.75

down -0.05


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

NLR historical data

Date Open High Low Close Volume
4/17/201450.9051.0050.6850.755,266
4/16/201450.6751.0650.3850.804,975
4/15/201450.0550.1550.0550.152,459
4/14/201449.9150.1149.8449.984,923
4/11/201449.6749.8449.6749.693,699
4/10/201450.5050.5049.8549.893,834
4/9/201450.2350.4950.1150.402,019
4/8/201449.7350.2249.4350.225,238
4/7/201450.2050.2950.1050.253,412
4/4/201450.5451.0650.3050.422,915
4/3/201450.3950.4450.2850.372,935
4/2/201450.5550.5550.2150.274,911
4/1/201450.6950.6950.5450.54865
3/31/201450.2550.5750.0350.452,766
3/28/201449.7550.1749.7550.172,555
3/27/201449.7749.8749.4849.717,661
3/26/201449.6849.8049.4949.535,754
3/25/201449.3949.8349.3949.535,495
3/24/201449.2250.1848.9149.302,926
3/21/201449.7449.8948.8848.896,191
3/20/201449.8050.0049.5249.717,709
3/19/201451.0751.0750.0750.151,923
3/18/201450.6951.3250.6951.325,571
3/17/201450.5950.8950.4050.682,346
3/14/201450.5250.8550.2650.645,679
3/13/201451.5051.9050.8251.0510,340
3/12/201451.1251.5050.8651.504,130
3/11/201451.8651.8651.0551.0512,473
3/10/201452.0752.5051.5851.984,811
3/7/201452.3252.3651.9752.267,906
3/6/201452.8252.8252.3952.3914,580
3/5/201452.9552.9552.3052.425,173
3/4/201451.3252.2651.3252.2531,240
3/3/201450.9851.5050.7550.886,016
2/28/201451.1151.7251.1151.5028,567
2/27/201451.1251.5250.8350.8816,121
2/26/201451.1651.9551.1651.627,546
2/25/201449.9951.0549.5250.929,090
2/24/201449.8750.4349.8750.135,964
2/21/201449.1049.4049.0649.404,295
2/20/201449.1049.4548.9749.184,141
2/19/201449.9149.9149.3149.314,824
2/18/201449.6250.0049.5149.956,647
2/14/201449.1349.6649.1349.376,515
2/13/201448.6549.0548.6548.925,139
2/12/201448.6648.7448.4148.504,419
2/11/201448.3548.9348.1648.875,595
2/10/201448.0048.3948.0048.042,620
2/7/201447.9147.9147.8147.842,111
2/6/201447.1547.8547.1547.743,706
2/5/201446.7747.2146.6147.064,952
2/4/201446.8647.0146.8646.893,898
2/3/201448.0048.0046.8646.867,240
1/31/201448.1148.4048.1048.297,671
1/30/201448.9349.0148.4248.753,400
1/29/201448.2148.6048.2048.212,449
1/28/201448.7648.8948.4848.545,995
1/27/201448.4548.8348.0648.4413,687
1/24/201449.0849.2948.4448.484,960
1/23/201449.8249.8549.2849.425,594
1/22/201450.0650.0649.7649.995,051
1/21/201449.6349.8749.2149.879,194
1/17/201449.1549.1548.9249.075,747
1/16/201448.7048.9548.6548.955,322
1/15/201448.0048.7048.0048.7021,685
1/14/201447.9148.0747.9148.064,652
1/13/201447.8947.9147.7147.712,381
1/10/201447.7948.0047.7048.007,100
1/9/201447.8547.9847.5547.7611,170
1/8/201447.8448.0547.8448.002,434
1/7/201447.7847.7847.4947.567,219
1/6/201447.7647.7647.3747.412,412
1/3/201447.5347.5347.1247.419,435
1/2/201447.7747.7747.2347.237,066
12/31/201348.2348.2347.8048.094,857
12/30/201347.6148.0547.6147.9524,756
12/27/201347.8847.9647.7347.943,183
12/26/201347.5547.7247.4047.727,742
12/24/201347.2447.4647.2147.211,887
12/23/201347.3047.3747.0247.2511,894
12/20/201347.2547.4447.2547.403,868
12/19/201347.2447.2446.8847.042,285
12/18/201347.3447.5547.2447.545,587
12/17/201347.3247.3246.9047.045,052
12/16/201347.1047.3947.1047.1912,784
12/13/201346.7846.9046.6946.824,878
12/12/201347.1247.1246.9046.965,114
12/11/201347.6847.6846.9247.053,492
12/10/201347.6347.7647.6147.751,987
12/9/201347.9947.9947.7347.831,532
12/6/201347.9648.1147.8948.113,098
12/5/201347.4147.6547.3447.652,150
12/4/201347.8147.8147.3347.716,199
12/3/201348.2248.2247.5847.848,630
12/2/201348.1348.3948.1148.113,728
11/29/201348.3248.6348.1448.6315,622
11/27/201347.6247.7947.5747.592,154
11/26/201347.5847.6247.4947.623,081
11/25/201347.4947.7847.4947.641,438
11/22/201347.4047.6847.4047.633,134
Trading Center