Market Vectors Mortgage REIT Income ETF Historical Stock Prices

(ETF)
MORT 
$24.15
*  
0.118
0.49%
Get MORT Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading MORT now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  24.20  24.29  24.15  24.15 32,294
09/23/2014 24.27 24.29 24.15 24.15 32,294
09/22/2014 24.43 24.44 24.25 24.268 32,762
09/19/2014 24.38 24.45 24.33 24.43 24,544
09/18/2014 24.54 24.54 24.3086 24.33 50,254
09/17/2014 24.71 24.71 24.54 24.54 15,897
09/16/2014 24.45 24.649 24.3602 24.59 31,817
09/15/2014 24.6 24.6108 24.47 24.5 34,092
09/12/2014 25 25.04 24.62 24.62 49,136
09/11/2014 25.09 25.149 25.055 25.1068 26,703
09/10/2014 25.15 25.15 25 25.06 26,018
09/09/2014 25.28 25.31 25.1901 25.21 15,529
09/08/2014 25.36 25.3701 25.28 25.33 14,141
09/05/2014 25.25 25.35 25.24 25.35 69,286
09/04/2014 25.27 25.27 25.158 25.2 49,220
09/03/2014 25.36 25.389 25.2916 25.33 40,174
09/02/2014 25.36 25.47 25.2807 25.31 63,638
08/29/2014 25.34 25.44 25.29 25.44 52,469
08/28/2014 25.4 25.4 25.25 25.33 69,402
08/27/2014 25.32 25.34 25.25 25.3 23,613
08/26/2014 25.25 25.31 25.24 25.28 30,626
08/25/2014 25.33 25.33 25.17 25.22 39,011
08/22/2014 25.33 25.33 25.135 25.17 15,638
08/21/2014 25.27 25.319 25.19 25.29 47,487
08/20/2014 25.09 25.2 25.08 25.2 60,219
08/19/2014 25.14 25.2 25.09 25.11 36,508
08/18/2014 25.1 25.15 25.0501 25.08 53,509
08/15/2014 24.93 25.08 24.89 25.08 53,684
08/14/2014 24.82 24.92 24.71 24.87 33,623
08/13/2014 24.87 24.87 24.73 24.8 13,526
08/12/2014 24.83 24.8999 24.75 24.75 31,589
08/11/2014 24.97 24.97 24.83 24.85 129,514
08/08/2014 24.7 24.83 24.7 24.79 35,252
08/07/2014 24.76 24.88 24.69 24.75 18,329
08/06/2014 24.44 24.63 24.44 24.6 29,228
08/05/2014 24.37 24.57 24.37 24.44 21,659
08/04/2014 24.5 24.52 24.38 24.42 30,780
08/01/2014 24.38 24.6236 24.38 24.442 37,560
07/31/2014 24.42 24.51 24.27 24.36 31,085
07/30/2014 24.92 24.92 24.5 24.59 52,200
07/29/2014 24.98 24.98 24.84 24.86 28,282
07/28/2014 24.85 24.9556 24.85 24.93 17,822
07/25/2014 24.85 24.88 24.77 24.86 15,582
07/24/2014 24.91 24.96 24.78 24.85 122,868
07/23/2014 24.9 24.9594 24.86 24.94 23,711
07/22/2014 24.88 24.9 24.8412 24.9 29,274
07/21/2014 24.76 24.81 24.75 24.8 10,689
07/18/2014 24.7 24.7899 24.681 24.749 15,083
07/17/2014 24.7 24.74 24.62 24.62 16,020
07/16/2014 24.84 24.84 24.66 24.72 26,588
07/15/2014 24.84 24.84 24.67 24.78 35,668
07/14/2014 24.73 24.85 24.72 24.78 32,243
07/11/2014 24.78 24.7899 24.64 24.73 23,650
07/10/2014 24.6 24.79 24.6 24.72 89,168
07/09/2014 24.61 24.67 24.55 24.67 32,475
07/08/2014 24.55 24.648 24.49 24.611 38,080
07/07/2014 24.5 24.67 24.427 24.47 67,013
07/03/2014 24.63 24.6358 24.4701 24.51 39,963
07/02/2014 24.75 24.76 24.452 24.75 79,718
07/01/2014 25.17 25.17 24.7301 24.78 69,475
06/30/2014 25.52 25.52 25.34 25.45 56,928
06/27/2014 25.3 25.5 25.3 25.45 63,739
06/26/2014 25.04 25.37 25.04 25.37 61,072
06/25/2014 25.05 25.14 25.04 25.103 50,598
06/24/2014 25.2 25.2199 25.08 25.09 44,882
06/23/2014 25.21 25.27 25.15 25.19 50,825
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?