Historical Stock Prices

(ETF)
MATH 
$30.2996
*  
0.1332
0.44%
Get MATH Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading MATH 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/17/2017 30.2996 30.2996 30.2996 30.2996 809
02/16/2017 30.23 30.23 30.1664 30.1664 600
02/15/2017 30.29 30.29 30.29 30.29 400
02/14/2017 30.0625 30.0625 29.9201 30.051 3,288
02/13/2017 30.011 30.011 30.011 30.011 358
02/10/2017 29.9 29.9 29.8699 29.87 1,422
02/09/2017 29.8108 29.8748 29.8108 29.87 1,078
02/08/2017 29.64 29.64 29.64 29.64 00
02/07/2017 29.6801 29.7899 29.64 29.64 1,743
02/06/2017 29.659 29.659 29.63 29.64 763
02/03/2017 29.78 29.78 29.78 29.78 100
02/02/2017 29.46 29.46 29.46 29.46 770
02/01/2017 29.5928 29.5928 29.4201 29.4291 4,884
01/31/2017 29.525 29.589 29.52 29.52 1,350
01/30/2017 29.37 29.48 29.3584 29.48 1,596
01/27/2017 29.7847 29.7851 29.7188 29.7851 1,548
01/26/2017 29.6375 29.6375 29.6375 29.6375 00
01/25/2017 29.6375 29.6375 29.6375 29.6375 00
01/24/2017 29.4001 29.64 29.4001 29.6375 1,333
01/23/2017 29.271 29.271 29.271 29.271 00
01/20/2017 29.271 29.271 29.271 29.271 00
01/19/2017 29.26 29.44 29.26 29.271 1,404
01/18/2017 29.37 29.39 29.37 29.39 717
01/17/2017 29.52 29.52 29.26 29.26 1,652
01/13/2017 29.42 29.42 29.42 29.42 00
01/12/2017 29.27 29.42 29.27 29.42 234
01/11/2017 30.84 30.84 30.84 30.84 00
01/10/2017 29.57 30.84 29.57 30.84 419
01/09/2017 29.71 29.71 29.71 29.71 00
01/06/2017 29.71 29.71 29.71 29.71 00
01/05/2017 29.71 29.71 29.71 29.71 00
01/04/2017 29.545 29.73 29.5195 29.71 4,072
01/03/2017 29.37 29.38 29.25 29.3781 6,499
12/30/2016 29.405 29.43 29.16 29.3199 26,491
12/29/2016 29.43 29.43 29.43 29.43 100
12/28/2016 29.7399 29.7399 29.7399 29.7399 00
12/27/2016 29.68 29.7399 29.5717 29.7399 3,059
12/23/2016 29.5402 29.5451 29.45 29.5451 2,900
12/22/2016 29.427 29.4704 29.425 29.4704 450
12/21/2016 29.54 29.64 29.51 29.64 670
12/20/2016 29.707 29.707 29.707 29.707 00
12/19/2016 29.707 29.707 29.707 29.707 673
12/16/2016 29.6227 29.6227 29.6227 29.6227 181
12/15/2016 29.29 29.29 29.29 29.29 1,007
12/14/2016 29.751 29.751 29.751 29.751 00
12/13/2016 29.856 29.9 29.64 29.751 938
12/12/2016 29.69 29.69 29.69 29.69 00
12/09/2016 29.71 29.7148 29.64 29.69 4,064
12/08/2016 29.64 29.6797 29.61 29.6762 604
12/07/2016 29.37 29.414 29.34 29.414 304
12/06/2016 28.9332 29.1599 28.9332 29.1599 2,222
12/05/2016 29.0465 29.0465 29.0465 29.0465 119
12/02/2016 28.6579 28.6579 28.4415 28.6 915
12/01/2016 28.5654 28.5654 28.5654 28.5654 575
11/30/2016 28.8764 28.9328 28.62 28.9328 1,935
11/29/2016 29.0146 29.0146 29.0146 29.0146 00
11/28/2016 29.0146 29.0146 29.0146 29.0146 518
11/25/2016 29.197 29.197 29.197 29.197 100
11/23/2016 28.9 28.9 28.9 28.9 200
11/22/2016 28.779 28.779 28.779 28.779 00
11/21/2016 28.52 28.779 28.45 28.779 1,802
11/18/2016 28.2752 28.2752 28.15 28.2648 400
11/17/2016 28.25 28.33 28.2499 28.25 1,400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?