Historical Stock Prices

(ETF)
MDD 
$29.7885
*  
0.0973
0.33%
Get MDD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MDD 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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 29.7356 29.8 29.59 29.7885 2,186
04/28/2016 29.88 29.88 29.6912 29.6912 542
04/27/2016 30.0904 30.0904 29.811 29.861 2,852
04/26/2016 29.9 29.997 29.9 29.997 2,812
04/25/2016 29.935 30.1 29.87 29.8866 2,667
04/22/2016 29.88 30.1694 29.796 29.9912 3,289
04/21/2016 30.2272 30.2272 29.8301 30.1499 2,027
04/20/2016 30.2279 30.3199 30.114 30.115 2,379
04/19/2016 30.1916 30.2699 29.9801 30.2699 3,255
04/18/2016 29.8399 29.8399 29.6808 29.6808 3,139
04/15/2016 29.6035 29.64 29.41 29.41 1,633
04/14/2016 29.501 29.7673 29.501 29.7276 4,030
04/13/2016 29.46 29.72 29.454 29.5963 6,035
04/12/2016 29.19 29.47 29.1104 29.47 2,674
04/11/2016 29.11 29.1299 28.89 29.1299 6,297
04/08/2016 29.014 29.0365 28.7301 28.8599 3,120
04/07/2016 28.46 28.4927 28.3901 28.3958 2,775
04/06/2016 28.9 28.9 28.4627 28.685 1,514
04/05/2016 28.36 28.39 28.18 28.18 4,472
04/04/2016 29.088 29.6299 28.65 28.65 2,788
04/01/2016 28.43 29.0584 28.43 28.6 2,706
03/31/2016 29.05 29.62 29.05 29.14 8,223
03/30/2016 29.27 29.6194 29.2585 29.2615 9,461
03/29/2016 29.0817 29.5599 28.781 28.8201 2,727
03/28/2016 28.48 28.9755 28.48 28.608 4,644
03/24/2016 28.69 28.9699 28.4993 28.4993 1,231
03/23/2016 29.01 29.2 28.53 28.6547 9,375
03/22/2016 29.168 29.168 29.168 29.168 00
03/21/2016 29.0404 29.168 28.9572 29.168 869
03/18/2016 28.87 29.3299 28.87 29.252 6,572
03/17/2016 28.89 29.2129 28.89 29.2129 1,720
03/16/2016 28.32 28.953 28.26 28.841 14,088
03/15/2016 28.43 28.43 28.285 28.285 1,333
03/14/2016 28.92 28.97 28.4751 28.97 1,428
03/11/2016 28.47 29.01 28.47 29.0076 4,601
03/10/2016 28.202 28.202 27.89 27.8901 3,488
03/09/2016 28.21 28.21 27.9791 27.9791 3,908
03/08/2016 28.7099 28.7099 27.99 28.2 6,177
03/07/2016 28.2944 28.6163 28.2944 28.6163 2,031
03/04/2016 28.2642 28.7799 28.19 28.39 5,003
03/03/2016 27.82 28.4754 27.81 27.96 12,738
03/02/2016 27.57 27.81 27.52 27.81 2,959
03/01/2016 27.276 27.94 27.23 27.9299 12,395
02/29/2016 27.34 27.712 26.9801 27.3831 5,107
02/26/2016 27.18 27.4399 27.1177 27.23 4,636
02/25/2016 26.9905 26.9905 26.9905 26.9905 407
02/24/2016 26.518 27.1628 26.518 26.8989 2,370
02/23/2016 27.7 27.7 26.8601 27.2499 5,025
02/22/2016 27.42 27.7676 27.11 27.422 5,253
02/19/2016 26.706 27.1341 26.706 26.91 8,602
02/18/2016 27.4824 27.4824 26.9205 26.9205 1,142
02/17/2016 26.68 27.2725 26.68 26.94 2,692
02/16/2016 26.72 26.72 26.13 26.31 18,893
02/12/2016 25.53 26.324 25.53 26.1072 6,399
02/11/2016 25.83 26.0033 25.65 25.69 15,863
02/10/2016 26.907 26.907 25.96 26.71 2,773
02/09/2016 26.18 26.83 25.9901 26.275 4,790
02/08/2016 26.1501 27.284 26.0301 26.8554 4,322
02/05/2016 27.77 27.79 26.855 26.9844 26,366
02/04/2016 27.75 27.75 27.1132 27.5954 1,663
02/03/2016 27.42 27.6417 26.9216 27.33 14,938
02/02/2016 27.095 27.219 27.095 27.215 1,357
02/01/2016 27.9294 28.306 27.48 27.5199 16,601
01/29/2016 27.09 27.33 27.09 27.33 1,471
*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?