MORT Historical Prices | Market Vectors Mortgage REIT In Stock

Dow

0.52% Nasdaq

1.11%

Market Vectors Mortgage REIT ETF (MORT)

-NYSEArca

27.32 0.39(1.41%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	27.51	28.23	27.21	27.32	122,300	27.32
May 21, 2013	28.05	28.10	27.71	27.71	119,900	27.71
May 20, 2013	28.53	28.53	28.10	28.12	28,800	28.12
May 17, 2013	28.50	28.54	28.25	28.54	34,400	28.54
May 16, 2013	27.97	28.38	27.97	28.32	42,700	28.32
May 15, 2013	27.89	27.98	27.67	27.98	108,000	27.98
May 14, 2013	28.12	28.25	27.90	27.99	110,100	27.99
May 13, 2013	28.52	28.68	28.01	28.14	66,900	28.14
May 10, 2013	28.99	29.00	28.50	28.63	46,500	28.63
May 9, 2013	29.11	29.14	28.82	28.90	42,300	28.90
May 8, 2013	28.90	29.11	28.90	29.10	38,000	29.10
May 7, 2013	28.56	28.84	28.56	28.82	37,600	28.82
May 6, 2013	28.59	28.64	28.49	28.55	49,500	28.55
May 3, 2013	28.97	28.97	28.45	28.49	117,100	28.49
May 2, 2013	29.23	29.26	29.00	29.14	58,100	29.14
May 1, 2013	29.45	29.45	29.00	29.07	57,400	29.07
Apr 30, 2013	29.30	29.46	29.16	29.46	38,600	29.46
Apr 29, 2013	29.12	29.34	29.00	29.34	56,000	29.34
Apr 26, 2013	28.96	28.97	28.77	28.97	47,300	28.97
Apr 25, 2013	28.92	29.08	28.85	28.93	69,100	28.93
Apr 24, 2013	29.00	29.00	28.71	28.92	39,200	28.92
Apr 23, 2013	28.84	28.90	28.75	28.90	50,800	28.90
Apr 22, 2013	28.32	28.70	28.24	28.66	64,600	28.66
Apr 19, 2013	28.25	28.34	28.15	28.32	19,100	28.32
Apr 18, 2013	28.41	28.41	28.15	28.32	38,200	28.32
Apr 17, 2013	28.72	28.72	28.11	28.26	50,500	28.26
Apr 16, 2013	28.55	28.80	28.47	28.80	47,700	28.80
Apr 15, 2013	29.08	29.08	28.27	28.27	64,900	28.27
Apr 12, 2013	29.21	29.21	28.95	29.09	38,300	29.09
Apr 11, 2013	29.24	29.25	29.14	29.21	38,800	29.21
Apr 10, 2013	29.05	29.20	29.03	29.19	61,600	29.19
Apr 9, 2013	29.27	29.27	29.07	29.12	48,000	29.12
Apr 8, 2013	29.16	29.24	28.97	29.23	74,000	29.23
Apr 5, 2013	28.62	29.02	28.45	29.00	35,800	29.00
Apr 4, 2013	28.64	28.93	28.53	28.93	50,000	28.93
Apr 3, 2013	29.02	29.04	28.51	28.57	82,100	28.57
Apr 2, 2013	29.26	29.26	28.92	28.92	61,100	28.92
Apr 1, 2013	29.57	29.60	28.92	29.10	120,100	29.10
Apr 1, 2013	0.726 Dividend
Mar 28, 2013	29.55	29.90	29.55	29.89	111,300	29.16
Mar 27, 2013	29.62	29.73	29.53	29.70	49,900	28.98
Mar 26, 2013	29.48	29.62	29.48	29.62	55,500	28.90
Mar 25, 2013	29.56	29.59	29.23	29.31	96,500	28.60
Mar 22, 2013	29.25	29.46	29.25	29.41	51,800	28.70
Mar 21, 2013	29.06	29.31	29.06	29.17	61,100	28.46
Mar 20, 2013	29.11	29.12	28.92	29.04	52,300	28.33
Mar 19, 2013	29.54	29.54	28.98	29.04	52,800	28.33
Mar 18, 2013	29.37	29.47	29.20	29.44	73,000	28.72
Mar 15, 2013	29.30	29.46	29.25	29.43	25,000	28.72
Mar 14, 2013	29.20	29.29	29.10	29.29	45,800	28.58
Mar 13, 2013	29.01	29.09	28.85	29.09	38,000	28.38
Mar 12, 2013	28.88	28.98	28.61	28.98	60,300	28.28
Mar 11, 2013	28.62	28.79	28.54	28.79	53,300	28.09
Mar 8, 2013	28.63	28.65	28.45	28.54	32,700	27.85
Mar 7, 2013	28.61	28.61	28.33	28.47	64,400	27.78
Mar 6, 2013	28.72	28.72	28.29	28.33	50,300	27.64
Mar 5, 2013	28.58	28.58	28.46	28.56	55,200	27.87
Mar 4, 2013	28.18	28.40	28.18	28.38	49,300	27.69
Mar 1, 2013	28.28	28.29	28.15	28.23	18,500	27.54
Feb 28, 2013	28.00	28.28	27.95	28.26	96,200	27.57
Feb 27, 2013	27.79	28.13	27.79	28.07	42,900	27.39
Feb 26, 2013	27.78	28.10	27.53	27.82	37,700	27.14
Feb 25, 2013	27.98	27.98	27.61	27.61	21,300	26.94
Feb 22, 2013	27.68	27.80	27.66	27.78	22,100	27.11
Feb 21, 2013	27.81	27.81	27.41	27.57	41,900	26.90
Feb 20, 2013	28.30	28.30	27.81	27.86	42,600	27.18
Feb 19, 2013	28.12	28.29	28.12	28.23	39,100	27.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MORT

Quotes

Charts

News & Info

ETF

Analyst

Market Vectors Mortgage REIT ETF (MORT)