$15.72 +0.59 (%) UBS London 2XMonthly Leveraged Long Exchange Traded Access Secs 2012-16.10.42 Lkd Market Vectors Glbl Mtg REIT Idx Ser A - NYSEARCA

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORL historical data

Date Open High Low Close Volume
8/26/201514.9015.1914.7415.13242,685
8/25/201515.2515.3314.7514.82330,792
8/24/201515.0415.6012.7514.95721,927
8/21/201516.1116.4815.8015.81438,552
8/20/201516.4816.6616.3916.4384,312
8/19/201516.4016.5416.2916.4965,300
8/18/201516.5516.5716.3816.56118,292
8/17/201516.1416.5916.1416.54146,841
8/14/201516.1016.3416.0016.33133,943
8/13/201516.2216.2615.9516.10158,568
8/12/201516.1016.1515.6716.15474,111
8/11/201515.5416.0115.5015.94308,956
8/10/201515.7815.8215.5215.65701,240
8/7/201516.1416.1415.7515.76217,969
8/6/201516.3816.3815.8716.06240,073
8/5/201516.6916.6916.1616.30213,311
8/4/201516.7016.8116.5716.65145,869
8/3/201516.6616.7816.6016.68225,086
7/31/201516.7016.8716.6016.64135,185
7/30/201516.4616.6316.3316.57152,166
7/29/201516.1916.4716.0516.44158,937
7/28/201515.8916.3115.8916.12240,981
7/27/201515.8116.0715.8015.92348,902
7/24/201516.3316.4315.8615.89747,613
7/23/201516.5516.6016.2216.231,060,000
7/22/201516.7016.7716.5916.60299,533
7/21/201516.8016.8416.6716.68145,426
7/20/201516.8516.9016.6616.83388,300
7/17/201516.9316.9316.7616.83145,101
7/16/201516.8717.0716.8516.90183,448
7/15/201516.7516.8816.6216.88232,867
7/14/201516.7616.9516.7516.76173,366
7/13/201516.7916.9016.6616.75291,741
7/10/201516.6516.9016.5816.79732,439
7/9/201517.8617.8617.3017.36467,746
7/8/201517.9017.9717.6117.72395,563
7/7/201517.5917.9917.5317.97515,123
7/6/201517.0717.3116.9017.31389,534
7/2/201516.9717.2816.9717.06429,620
7/1/201516.7717.0416.5817.00649,854
6/30/201516.8517.0916.6216.69728,006
6/29/201517.2517.3216.7516.79676,221
6/26/201517.8017.9117.1917.31492,228
6/25/201518.1318.1317.7717.78532,862
6/24/201518.3718.3718.1018.10192,624
6/23/201518.4518.4518.2818.31249,469
6/22/201518.6418.6718.3818.38204,074
6/19/201518.6318.6918.4318.58104,934
6/18/201518.3418.6918.3418.58223,983
6/17/201518.1418.3717.9618.36306,995
6/16/201518.1518.2118.0718.13159,954
6/15/201518.3418.3418.1118.12119,799
6/12/201518.2718.4018.1718.34153,999
6/11/201517.9018.3217.9018.29183,637
6/10/201517.7917.9217.7517.81343,596
6/9/201518.0918.2017.9517.97508,891
6/8/201518.3718.3718.1518.19465,369
6/5/201518.9118.7218.2518.34701,511
6/4/201519.0419.0518.8918.91300,673
6/3/201519.4019.4019.0019.05421,246
6/2/201519.5619.5619.3019.35178,850
6/1/201519.6919.7619.5319.63134,929
5/29/201519.5819.6919.5219.55136,214
5/28/201519.4619.5819.4219.5670,014
5/27/201519.3719.5319.3519.48143,686
5/26/201519.5619.5819.2819.35353,840
5/22/201519.5019.6419.4719.51740,312
5/21/201519.6119.7319.5319.62668,427
5/20/201519.6419.7219.5619.64236,488
5/19/201519.6419.7119.4519.62147,720
5/18/201519.4719.6019.3719.60120,060
5/15/201519.3719.4919.3019.49100,343
5/14/201519.0319.3319.0319.28731,978
5/13/201519.2219.2818.9619.01275,912
5/12/201518.9619.2218.8719.15407,534
5/11/201519.4419.4419.0419.071,080,101
5/8/201519.2619.5919.2619.45302,383
5/7/201519.0919.2118.8019.15377,646
5/6/201519.3719.5618.9519.12794,916
5/5/201519.9019.9519.3119.38442,120
5/4/201519.7519.8919.7019.87224,356
5/1/201519.6919.8219.5319.77247,389
4/30/201519.8419.8819.5119.61460,500
4/29/201520.0520.1719.8419.90485,389
4/28/201520.4220.4720.1020.23390,824
4/27/201520.4920.6120.3520.42449,712
4/24/201520.4220.5420.4220.47215,535
4/23/201520.3920.4520.3620.39134,779
4/22/201520.4620.4720.2520.38989,596
4/21/201520.4820.5820.3220.44445,589
4/20/201520.4920.4920.3420.44327,596
4/17/201520.4020.5020.3220.41120,337
4/16/201520.4020.5120.2520.46249,757
4/15/201520.4820.4820.3520.35165,036
4/14/201520.4320.5520.4020.40125,129
4/13/201520.3820.5320.3820.43156,409
4/10/201520.1520.4620.1520.38117,208
4/9/201520.4020.4120.0520.09649,609
4/8/201521.0821.1920.9221.12511,941
4/7/201521.2321.2321.0321.07326,536
  • Showing 1-100 of 718 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!