Market Vectors Agribusiness ETF Historical Stock Prices

(ETF)
MOO 
$53.69
*  
0.51
0.96%
Get MOO Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading MOO now


Community Rating:
View:    MOO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  53.38  53.71  53.061  53.69 229,430
01/29/2015 53.34 53.71 53.061 53.69 229,530
01/28/2015 53.98 54.14 53.1 53.18 200,150
01/27/2015 53.44 54.05 53.44 53.85 291,431
01/26/2015 53.51 53.88 53.51 53.81 101,134
01/23/2015 53.74 53.88 53.54 53.55 112,220
01/22/2015 53.59 54.35 53.5501 54.2 151,238
01/21/2015 53.05 53.55 53.05 53.52 90,437
01/20/2015 53.21 53.292 52.79 53.18 373,010
01/16/2015 52.25 53 52.22 52.9 174,870
01/15/2015 52.74 52.99 52.44 52.44 352,053
01/14/2015 52.02 52.51 51.91 52.46 194,202
01/13/2015 52.73 53.06 52.0724 52.4 369,859
01/12/2015 52.68 52.75 52.34 52.67 161,691
01/09/2015 52.99 53.05 52.5901 52.71 104,955
01/08/2015 52.33 52.99 52.316 52.97 287,326
01/07/2015 51.62 52.11 51.595 52.01 304,817
01/06/2015 51.57 51.88 51.07 51.35 142,194
01/05/2015 52.2 52.2 51.3448 51.48 175,607
01/02/2015 52.64 52.8043 52.19 52.48 141,957
12/31/2014 53 53 52.47 52.53 130,583
12/30/2014 52.98 53.12 52.89 52.92 175,008
12/29/2014 53.25 53.2999 53.1 53.15 214,149
12/26/2014 53.19 53.61 53.1855 53.26 54,915
12/24/2014 53.3 53.384 53.0634 53.09 31,450
12/23/2014 53.02 53.385 53.02 53.19 110,068
12/22/2014 52.83 53.14 52.8 53.07 144,743
12/19/2014 54.08 54.8 54.08 54.61 177,285
12/18/2014 53.96 54.13 53.55 54.09 102,461
12/17/2014 52.54 53.45 52.54 53.27 151,595
12/16/2014 52.33 53.355 52.32 52.45 124,641
12/15/2014 53.1 53.15 52.475 52.56 242,528
12/12/2014 53.62 53.9 52.87 52.93 662,983
12/11/2014 54.05 54.32 53.775 53.92 218,636
12/10/2014 54.59 54.59 53.7501 53.87 130,192
12/09/2014 54.1 54.55 53.88 54.49 193,241
12/08/2014 54.86 54.935 54.37 54.5 202,767
12/05/2014 55.06 55.21 54.99 55.07 90,951
12/04/2014 55.14 55.168 54.87 54.97 49,933
12/03/2014 54.83 55.36 54.775 55.33 100,249
12/02/2014 54.67 54.96 54.67 54.88 427,759
12/01/2014 54.88 55.03 54.61 54.77 249,839
11/28/2014 55.12 55.2 54.98 55.09 440,671
11/26/2014 55.22 55.38 55.05 55.36 194,717
11/25/2014 55.42 55.63 55.21 55.22 190,779
11/24/2014 55.8 55.8 55.41 55.48 235,628
11/21/2014 55.72 56.03 55.7 55.87 255,237
11/20/2014 55.08 55.525 55.07 55.36 139,041
11/19/2014 55.42 55.5999 55.32 55.36 218,747
11/18/2014 55.1 55.64 55.09 55.55 295,482
11/17/2014 54.75 54.99 54.69 54.87 85,369
11/14/2014 54.57 54.75 54.51 54.69 75,690
11/13/2014 54.79 54.93 54.59 54.75 74,803
11/12/2014 54.58 54.82 54.52 54.78 278,239
11/11/2014 54.08 54.795 53.985 54.79 265,619
11/10/2014 53.91 54.08 53.87 54.04 101,377
11/07/2014 53.64 53.96 53.64 53.89 112,832
11/06/2014 53.41 53.63 53.28 53.52 117,972
11/05/2014 53.41 53.6 53.25 53.58 271,169
11/04/2014 53.07 53.3985 53.07 53.22 133,068
11/03/2014 53.64 53.66 53.2225 53.35 550,830
10/31/2014 53.61 53.82 53.46 53.66 256,470
10/30/2014 52.7 53.35 52.6975 53.12 71,003
10/29/2014 53.11 53.248 52.45 52.78 202,681
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?