Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
MKVCT URANIUM+NUCLR (DJI: NLR)
14.24 USD  UNCHANGED
Last Price  /  Updated: 5:45 PM EST, Jan 11, 2013  /  Add to My Watchlist      
View: Quote
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 11, 2013 14.24 14.24 14.24 14.24 0 +0.01(+0.07%)
Jan 10, 2013 14.21 14.25 14.17 14.23 81,004,339 +0.09(+0.64%)
Jan 09, 2013 14.16 14.19 14.09 14.14 95,302,996 +0.05(+0.35%)
Jan 08, 2013 14.03 14.10 13.98 14.09 85,686,973 +0.03(+0.21%)
Jan 07, 2013 14.05 14.13 14.03 14.06 61,980,959 -0.03(-0.21%)
Jan 04, 2013 14.05 14.10 14.03 14.09 59,873,002 +0.01(+0.07%)
Jan 03, 2013 14.02 14.09 13.98 14.08 22,577,101 +0.07(+0.50%)
Jan 02, 2013 13.89 14.01 13.71 14.01 23,237,115 +0.30(+2.19%)
Dec 31, 2012 13.71 13.71 13.71 0 +0.09(+0.66%)
Dec 28, 2012 13.66 13.69 13.61 13.62 47,646,109 -0.05(-0.37%)
Dec 27, 2012 13.74 13.78 13.61 13.67 56,795,758 +0.03(+0.22%)
Dec 26, 2012 13.67 13.68 13.60 13.64 37,164,698 -0.58(-4.08%)
Dec 24, 2012 14.22 14.22 14.22 0 +0.07(+0.49%)
Dec 21, 2012 14.35 14.36 14.14 14.15 85,256,674 -0.37(-2.55%)
Dec 20, 2012 14.52 14.54 14.47 14.52 73,384,485 -0.08(-0.55%)
Dec 19, 2012 14.58 14.65 14.55 14.60 119,029,551 +0.13(+0.90%)
Dec 18, 2012 14.34 14.47 14.32 14.47 99,083,837 +0.32(+2.26%)
Dec 17, 2012 14.00 14.16 13.90 14.15 82,840,075 +0.25(+1.80%)
Dec 14, 2012 13.74 13.92 13.73 13.90 86,047,712 +0.18(+1.31%)
Dec 13, 2012 13.75 13.77 13.70 13.72 73,093,010 +0.04(+0.29%)
Dec 12, 2012 13.67 13.74 13.66 13.68 54,461,052 +0.07(+0.51%)
Dec 11, 2012 13.55 13.62 13.49 13.61 51,403,774 +0.12(+0.89%)
Dec 10, 2012 13.53 13.59 13.48 13.49 37,580,398 -0.06(-0.44%)
Dec 07, 2012 13.55 13.62 13.53 13.55 47,581,477 -0.04(-0.29%)
Dec 06, 2012 13.61 13.63 13.58 13.59 66,210,292 -0.06(-0.44%)
Dec 05, 2012 13.64 13.73 13.61 13.65 38,848,790 -0.06(-0.44%)
Dec 04, 2012 13.70 13.76 13.69 13.71 49,643,982 +0.11(+0.81%)
Nov 30, 2012 13.74 13.75 13.60 13.60 80,383,519 -0.16(-1.16%)
Nov 29, 2012 13.64 13.80 13.60 13.76 54,918,204 +0.16(+1.18%)
Nov 28, 2012 13.58 13.62 13.48 13.60 45,528,152 -0.04(-0.29%)
Nov 27, 2012 13.60 13.65 13.55 13.64 47,447,448 +0.03(+0.22%)
Nov 26, 2012 13.53 13.62 13.49 13.61 46,382,210 +0.12(+0.89%)
Nov 24, 2012 13.40 13.50 13.37 13.49 15,915,288 +0.00(+0.00%)
Nov 23, 2012 13.40 13.50 13.37 13.49 15,915,288 +0.25(+1.89%)
Nov 21, 2012 13.24 13.24 13.24 0 -0.04(-0.30%)
Nov 20, 2012 13.28 13.31 13.25 13.28 57,204,695 -0.03(-0.23%)
Nov 19, 2012 13.07 13.33 12.99 13.31 54,630,136 +0.32(+2.46%)
Nov 16, 2012 13.09 13.09 12.95 12.99 80,006,922 -0.07(-0.54%)
Nov 15, 2012 13.17 13.19 13.03 13.06 66,240,435 -0.11(-0.84%)
Nov 14, 2012 13.44 13.45 13.16 13.17 52,332,785 -0.30(-2.23%)
Nov 13, 2012 13.53 13.60 13.44 13.47 55,756,566 -0.15(-1.10%)
Nov 12, 2012 13.59 13.66 13.57 13.62 56,621,052 -0.14(-1.02%)
Nov 09, 2012 13.72 13.78 13.66 13.76 51,312,175 -0.03(-0.22%)
Nov 08, 2012 13.82 13.92 13.77 13.79 43,740,072 -0.08(-0.58%)
Nov 07, 2012 14.05 14.09 13.84 13.87 51,113,322 -0.22(-1.56%)
Nov 06, 2012 14.09 14.14 14.06 14.09 31,585,598 -0.01(-0.07%)
Nov 05, 2012 14.08 14.15 14.06 14.10 36,851,256 -0.06(-0.42%)
Nov 02, 2012 14.21 14.22 14.16 14.16 70,357,719 -0.06(-0.42%)
Nov 01, 2012 14.38 14.43 14.20 14.22 53,797,192 -0.14(-0.97%)
Oct 31, 2012 14.31 14.38 14.29 14.36 72,310,136 -0.09(-0.62%)
Oct 26, 2012 14.45 14.45 14.45 0 -0.08(-0.55%)
Oct 25, 2012 14.46 14.53 14.44 14.53 38,477,773 +0.13(+0.90%)
Oct 24, 2012 14.43 14.52 14.39 14.40 38,040,106 -0.07(-0.48%)
Oct 23, 2012 14.57 14.59 14.41 14.47 36,865,309 -0.23(-1.56%)
Oct 19, 2012 14.86 14.87 14.70 14.70 35,902,118 -0.15(-1.01%)
Oct 18, 2012 14.89 14.95 14.84 14.85 48,492,285 -0.07(-0.47%)
Oct 17, 2012 14.91 14.96 14.87 14.92 42,470,055 +0.08(+0.54%)
Oct 16, 2012 14.74 14.86 14.63 14.84 35,280,155 +0.21(+1.44%)
Oct 15, 2012 14.56 14.66 14.55 14.63 37,621,474 +0.08(+0.55%)
Oct 12, 2012 14.61 14.61 14.52 14.55 38,523,654 -0.02(-0.14%)
Oct 11, 2012 14.48 14.59 14.48 14.57 44,840,214 -0.01(-0.07%)
Oct 10, 2012 14.58 14.63 14.53 14.58 36,526,519 -0.15(-1.02%)
Oct 09, 2012 14.87 14.91 14.70 14.73 37,748,931 -0.06(-0.41%)
Oct 08, 2012 14.85 14.87 14.79 14.79 7,245,404 -0.10(-0.67%)
Oct 05, 2012 14.91 14.99 14.86 14.89 45,110,317 +0.04(+0.27%)
Oct 04, 2012 14.84 14.89 14.80 14.85 38,497,437 +0.12(+0.81%)
Oct 03, 2012 14.80 14.81 14.70 14.73 43,246,933 -0.07(-0.47%)
Oct 02, 2012 14.77 14.86 14.74 14.80 29,422,589 +0.07(+0.48%)
Oct 01, 2012 14.74 14.87 14.69 14.73 29,101,051 -0.02(-0.14%)
Sep 28, 2012 14.85 14.92 14.68 14.75 40,922,283 -0.17(-1.14%)
Sep 27, 2012 14.78 14.97 14.77 14.92 32,351,007 +0.16(+1.08%)
Sep 26, 2012 14.87 14.88 14.70 14.76 37,652,013 -0.31(-2.06%)
Sep 25, 2012 15.22 15.29 14.99 15.07 43,091,191 +0.03(+0.20%)
Sep 24, 2012 15.23 15.24 15.01 15.04 32,471,739 -0.12(-0.79%)
Sep 21, 2012 15.21 15.25 15.11 15.16 47,401,705 +0.09(+0.60%)
Sep 20, 2012 15.05 15.11 14.95 15.07 40,862,890 -0.17(-1.12%)
Sep 19, 2012 15.16 15.24 15.10 15.24 41,591,359 +0.14(+0.93%)
Sep 18, 2012 15.05 15.11 15.00 15.10 30,541,860 -0.04(-0.26%)
Sep 17, 2012 15.17 15.19 15.07 15.14 20,008,709 -0.08(-0.53%)
Sep 14, 2012 15.12 15.29 14.86 15.22 54,325,759 +0.36(+2.42%)
Sep 13, 2012 14.71 14.94 14.69 14.86 27,230,242 +0.17(+1.16%)
Sep 12, 2012 14.81 14.83 14.69 14.69 37,064,560 +0.00(+0.00%)
Sep 11, 2012 14.63 14.76 14.59 14.69 27,016,150 +0.10(+0.69%)
Sep 10, 2012 14.59 14.61 14.55 14.59 22,422,188 -0.02(-0.14%)
Sep 07, 2012 14.53 14.61 14.52 14.61 38,501,209 +0.34(+2.38%)
Sep 06, 2012 14.17 14.30 14.17 14.27 34,468,035 +0.09(+0.63%)
Sep 05, 2012 14.30 14.31 14.13 14.18 37,787,974 -0.23(-1.60%)
Sep 04, 2012 14.32 14.42 14.28 14.41 28,547,955 +0.05(+0.35%)
Aug 31, 2012 14.36 14.36 14.36 0 +0.01(+0.07%)
Aug 30, 2012 14.47 14.48 14.33 14.35 21,657,364 -0.20(-1.37%)
Aug 29, 2012 14.63 14.64 14.53 14.55 25,628,624 -0.18(-1.22%)
Aug 27, 2012 14.81 14.82 14.71 14.73 26,290,973 -0.07(-0.47%)
Aug 24, 2012 14.75 14.81 14.69 14.80 28,443,253 -0.12(-0.80%)
Aug 23, 2012 14.95 14.96 14.89 14.92 29,450,460 +0.01(+0.07%)
Aug 22, 2012 14.88 15.01 14.84 14.91 39,432,922 -0.03(-0.20%)
Aug 21, 2012 14.97 15.07 14.92 14.94 27,584,278 +0.12(+0.81%)
Aug 20, 2012 14.83 14.84 14.72 14.82 34,209,458 -0.09(-0.60%)
Aug 17, 2012 14.97 14.99 14.88 14.91 35,952,961 -0.03(-0.20%)
Aug 16, 2012 14.00 14.96 14.00 14.94 55,524,339 +0.27(+1.84%)
Aug 15, 2012 14.51 14.71 14.49 14.67 49,056,520 +0.18(+1.24%)
Aug 14, 2012 14.40 14.50 14.39 14.49 54,653,829 +0.07(+0.49%)
Aug 13, 2012 14.43 14.47 14.38 14.42 26,892,540 -0.02(-0.14%)
Aug 11, 2012 14.36 14.45 14.29 14.44 36,910,710 +0.00(+0.00%)
Aug 10, 2012 14.36 14.45 14.29 14.44 36,910,710 +0.05(+0.35%)
Aug 09, 2012 14.23 14.39 14.21 14.39 41,557,290 +0.22(+1.55%)
Aug 08, 2012 14.18 14.20 14.16 14.17 50,735,419 +0.08(+0.57%)
Aug 07, 2012 14.12 14.18 14.06 14.09 35,266,908 +0.06(+0.43%)
Aug 06, 2012 14.02 14.08 14.01 14.03 24,869,612 +0.12(+0.86%)
Aug 03, 2012 13.79 13.93 13.77 13.91 31,401,250 +0.14(+1.02%)
Aug 02, 2012 13.78 13.84 13.71 13.77 40,061,585 -0.09(-0.65%)
Aug 01, 2012 14.08 14.09 13.82 13.86 44,542,637 -0.35(-2.46%)
Jul 31, 2012 14.18 14.22 14.13 14.21 63,255,985 +0.23(+1.65%)
Jul 30, 2012 13.91 14.00 13.90 13.98 30,792,959 +0.02(+0.14%)
Jul 27, 2012 13.87 13.96 13.84 13.96 46,238,230 +0.25(+1.82%)
Jul 26, 2012 13.73 13.80 13.67 13.71 45,016,822 +0.27(+2.01%)
Jul 25, 2012 13.50 13.52 13.42 13.44 43,157,654 -0.16(-1.18%)
Jul 24, 2012 13.69 13.72 13.54 13.60 52,084,160 -0.11(-0.80%)
Jul 23, 2012 13.77 14.04 13.62 13.71 40,905,272 -0.33(-2.35%)
Jul 20, 2012 14.06 14.20 13.94 14.04 49,549,609 -0.16(-1.13%)
Jul 19, 2012 14.18 14.22 14.13 14.20 49,103,414 +0.11(+0.78%)
Jul 18, 2012 14.03 14.13 14.01 14.09 42,064,374 -0.03(-0.21%)
Jul 17, 2012 14.13 14.17 14.04 14.12 40,826,693 -0.02(-0.14%)
Jul 16, 2012 14.12 14.16 14.08 14.14 14,228,162 +0.09(+0.64%)
Jul 13, 2012 13.92 14.05 13.91 14.05 63,938,406 +0.20(+1.44%)
Jul 12, 2012 13.87 13.89 13.79 13.85 45,457,833 -0.16(-1.14%)
Jul 11, 2012 14.04 14.08 13.99 14.01 26,793,391 -0.05(-0.36%)
Jul 10, 2012 14.16 14.24 14.04 14.06 39,023,956 -0.08(-0.57%)
Jul 09, 2012 14.14 14.17 14.09 14.14 29,295,477 -0.02(-0.14%)
Jul 06, 2012 14.29 14.30 14.14 14.16 43,219,647 -0.16(-1.12%)
Jul 05, 2012 14.35 14.36 14.29 14.32 29,830,917 +0.03(+0.21%)
Jul 03, 2012 14.29 14.29 14.29 0 +0.05(+0.35%)
Jul 02, 2012 14.28 14.28 14.19 14.24 38,151,054 -0.02(-0.14%)
Jun 29, 2012 14.03 14.26 14.00 14.26 57,475,363 +0.52(+3.78%)
Jun 28, 2012 13.71 13.79 13.66 13.74 45,229,400 +0.12(+0.88%)
Jun 27, 2012 13.50 13.65 13.49 13.62 52,365,494 +0.22(+1.64%)
Jun 26, 2012 13.43 13.45 13.34 13.40 56,366,753 -0.09(-0.67%)
Jun 25, 2012 13.75 13.75 13.48 13.49 44,602,517 -0.25(-1.82%)
Jun 22, 2012 13.70 13.81 13.67 13.74 64,849,181 +0.04(+0.29%)
Jun 21, 2012 13.94 13.95 13.64 13.70 72,025,568 -0.30(-2.14%)
Jun 20, 2012 14.03 14.08 13.97 14.00 63,926,110 +0.05(+0.36%)
Jun 19, 2012 13.81 14.01 13.80 13.95 39,294,351 +0.11(+0.79%)
Jun 18, 2012 13.84 13.89 13.74 13.84 46,985,620 +0.22(+1.62%)
Jun 15, 2012 13.44 13.64 13.39 13.62 54,153,638 +0.23(+1.72%)
Jun 14, 2012 13.31 13.42 13.27 13.39 33,705,634 +0.07(+0.53%)
Jun 13, 2012 13.30 13.40 13.24 13.32 41,061,536 -0.01(-0.08%)
Jun 12, 2012 13.26 13.36 13.23 13.33 42,679,995 +0.01(+0.08%)
Jun 11, 2012 13.80 13.89 13.28 13.32 36,287,552 -0.36(-2.63%)
Jun 08, 2012 13.74 13.75 13.60 13.68 61,644,210 -0.18(-1.30%)
Jun 07, 2012 13.79 13.93 13.78 13.86 45,062,493 +0.13(+0.95%)
Jun 06, 2012 13.52 13.76 13.41 13.73 48,976,279 +0.32(+2.39%)
Jun 05, 2012 13.32 13.41 13.30 13.41 47,768,651 +0.17(+1.28%)
Jun 04, 2012 13.29 13.31 13.20 13.24 48,686,168 -0.14(-1.05%)
Jun 02, 2012 13.47 13.52 13.36 13.38 51,250,959 +0.00(+0.00%)
Jun 01, 2012 13.47 13.52 13.36 13.38 51,250,959 -0.29(-2.12%)
May 31, 2012 13.67 13.72 13.54 13.67 50,522,939 +0.02(+0.15%)
May 30, 2012 13.78 13.84 13.62 13.65 50,793,770 -0.19(-1.37%)
May 29, 2012 13.76 13.91 13.76 13.84 52,242,996 +0.21(+1.54%)
May 25, 2012 13.63 13.63 13.63 0 +0.01(+0.07%)
May 24, 2012 13.58 13.63 13.52 13.62 45,901,963 +0.09(+0.67%)
May 23, 2012 13.48 13.55 13.31 13.53 41,703,270 -0.08(-0.59%)
May 22, 2012 13.57 13.67 13.54 13.61 49,672,375 +0.13(+0.96%)
May 21, 2012 13.43 13.51 13.41 13.48 49,480,869 +0.08(+0.60%)
May 18, 2012 13.46 13.56 13.37 13.40 60,551,029 -0.24(-1.76%)
May 17, 2012 13.73 13.76 13.64 13.64 57,027,093 -0.10(-0.73%)
May 16, 2012 13.84 13.92 13.72 13.74 71,757,813 -0.31(-2.21%)
May 15, 2012 14.23 14.38 14.02 14.05 62,031,733 -0.33(-2.29%)
May 14, 2012 14.49 14.50 14.36 14.38 46,217,880 -0.30(-2.04%)
May 11, 2012 14.70 14.77 14.63 14.68 37,390,991 -0.14(-0.94%)
May 10, 2012 14.74 14.89 14.62 14.82 51,898,118 +0.20(+1.37%)
May 09, 2012 14.82 14.84 14.54 14.62 52,606,252 -0.44(-2.92%)
May 08, 2012 15.20 15.21 14.97 15.06 45,452,757 -0.15(-0.99%)
May 07, 2012 15.25 15.27 15.12 15.21 46,622,490 -0.38(-2.44%)
May 04, 2012 15.71 15.74 15.52 15.59 15,301,765 -0.15(-0.95%)
May 03, 2012 15.89 15.89 15.72 15.74 17,540,873 +0.00(+0.00%)
May 02, 2012 15.71 15.76 15.63 15.74 43,798,946 +0.01(+0.06%)
May 01, 2012 15.84 15.89 15.70 15.73 48,690,557 -0.16(-1.01%)
Apr 30, 2012 15.89 15.92 15.82 15.89 16,358,072 -0.02(-0.13%)
Apr 27, 2012 15.89 15.93 15.82 15.91 61,755,308 -0.01(-0.06%)
Apr 26, 2012 15.89 15.92 15.83 15.92 48,181,426 +0.02(+0.13%)
Apr 25, 2012 15.82 15.94 15.67 15.90 27,397,635 +0.23(+1.47%)
Apr 24, 2012 15.63 15.70 15.62 15.67 74,274,151 -0.09(-0.57%)
Apr 23, 2012 15.92 15.93 15.70 15.76 33,494,858 -0.17(-1.07%)
Apr 20, 2012 15.85 16.01 15.82 15.93 47,677,839 +0.11(+0.70%)
Apr 19, 2012 15.86 15.92 15.77 15.82 47,926,920 -0.13(-0.82%)
Apr 18, 2012 15.93 15.95 15.85 15.95 64,264,980 +0.07(+0.44%)
Apr 17, 2012 15.58 15.94 15.45 15.88 63,457,512 +0.43(+2.78%)
Apr 16, 2012 15.54 15.62 15.43 15.45 44,014,379 -0.12(-0.77%)
Apr 13, 2012 15.73 15.74 15.55 15.57 56,771,673 -0.16(-1.02%)
Apr 12, 2012 15.44 15.76 15.33 15.73 52,322,461 +0.40(+2.61%)
Apr 11, 2012 15.29 15.42 15.28 15.33 51,480,612 +0.06(+0.39%)
Apr 10, 2012 15.50 15.51 15.27 15.27 47,267,352 -0.24(-1.55%)
Apr 09, 2012 15.66 15.67 15.49 15.51 24,625,531 -0.23(-1.46%)
Apr 05, 2012 15.80 15.84 15.73 15.74 51,972,576 -0.10(-0.63%)
Apr 04, 2012 15.97 16.28 15.78 15.84 53,895,115 -0.44(-2.70%)
Apr 03, 2012 16.41 16.42 16.18 16.28 43,436,400 -0.15(-0.91%)
Apr 02, 2012 16.38 16.48 16.36 16.43 45,107,910 -0.06(-0.36%)
Mar 30, 2012 16.52 16.57 16.41 16.49 49,232,806 -0.03(-0.18%)
Mar 29, 2012 16.57 16.59 16.43 16.52 62,985,099 -0.06(-0.36%)
Mar 28, 2012 16.75 16.87 16.58 16.58 55,816,999 -0.29(-1.72%)
Mar 27, 2012 16.92 16.95 16.86 16.87 47,753,562 -0.03(-0.18%)
Mar 26, 2012 16.82 16.92 16.78 16.90 37,415,293 +0.12(+0.72%)
Mar 23, 2012 16.69 16.79 16.65 16.78 44,984,034 +0.05(+0.30%)
Mar 22, 2012 16.80 16.87 16.69 16.73 51,866,700 -0.14(-0.83%)
Mar 21, 2012 16.86 16.92 16.83 16.87 47,291,506 -0.11(-0.65%)
Mar 20, 2012 17.02 17.17 16.90 16.98 14,041,662 -0.19(-1.11%)
Mar 19, 2012 16.99 17.23 16.90 17.17 45,108,278 +0.27(+1.60%)
Mar 16, 2012 16.96 17.05 16.90 16.90 69,964,466 -0.03(-0.18%)
Mar 15, 2012 16.86 16.99 16.79 16.93 52,811,183 +0.06(+0.36%)
Mar 14, 2012 17.18 17.24 16.85 16.87 56,580,336 -0.23(-1.35%)
Mar 13, 2012 16.84 17.10 16.83 17.10 64,232,020 +0.31(+1.85%)
Mar 12, 2012 16.69 16.80 16.67 16.79 52,702,366 +0.07(+0.42%)
Mar 09, 2012 16.75 16.78 16.66 16.72 75,437,518 -0.02(-0.12%)
Mar 08, 2012 16.59 16.74 16.45 16.74 48,597,639 +0.29(+1.76%)
Mar 07, 2012 16.41 16.49 16.36 16.45 41,063,437 -0.03(-0.18%)
Mar 06, 2012 16.74 16.84 16.38 16.48 62,870,815 -0.36(-2.14%)
Mar 05, 2012 16.96 17.01 16.77 16.84 55,396,601 -0.17(-1.00%)
Mar 02, 2012 16.53 17.19 16.52 17.01 53,363,441 -0.07(-0.41%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here