Historical Stock Prices

(ETF)
MOO 
$55.61
*  
0.05
0.09%
Get MOO Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading MOO 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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 55.61 55.795 55.56 55.61 74,009
02/26/2015 56.04 56.17 55.595 55.66 242,340
02/25/2015 56.08 56.32 56.08 56.19 103,101
02/24/2015 55.86 56.24 55.81 56.14 183,902
02/23/2015 55.68 55.99 55.68 55.87 209,375
02/20/2015 55.56 56.15 55.39 56.12 270,315
02/19/2015 55.52 55.93 55.52 55.68 343,038
02/18/2015 55.49 55.75 55.46 55.75 81,472
02/17/2015 55.32 55.58 55.23 55.54 91,208
02/13/2015 55 55.5 54.98 55.44 124,461
02/12/2015 54.8 54.97 54.65 54.93 107,931
02/11/2015 54.22 54.63 54.22 54.5 99,842
02/10/2015 54.26 54.39 53.99 54.3 125,118
02/09/2015 54.1 54.33 54 54.05 260,098
02/06/2015 54.33 54.33 53.8801 53.97 42,441
02/05/2015 53.93 54.57 53.91 54.52 169,081
02/04/2015 54.05 54.2 53.67 53.68 284,395
02/03/2015 53.65 54.2394 53.65 54.22 368,788
02/02/2015 53.33 53.7899 53.12 53.69 231,554
01/30/2015 53.3 53.74 53.03 53.1 173,338
01/29/2015 53.34 53.71 53.061 53.69 229,530
01/28/2015 53.98 54.14 53.1 53.18 200,150
01/27/2015 53.44 54.05 53.44 53.85 291,431
01/26/2015 53.51 53.88 53.51 53.81 101,134
01/23/2015 53.74 53.88 53.54 53.55 112,220
01/22/2015 53.59 54.35 53.5501 54.2 151,238
01/21/2015 53.05 53.55 53.05 53.52 90,437
01/20/2015 53.21 53.292 52.79 53.18 373,010
01/16/2015 52.25 53 52.22 52.9 174,870
01/15/2015 52.74 52.99 52.44 52.44 352,053
01/14/2015 52.02 52.51 51.91 52.46 194,202
01/13/2015 52.73 53.06 52.0724 52.4 369,859
01/12/2015 52.68 52.75 52.34 52.67 161,691
01/09/2015 52.99 53.05 52.5901 52.71 104,955
01/08/2015 52.33 52.99 52.316 52.97 287,326
01/07/2015 51.62 52.11 51.595 52.01 304,817
01/06/2015 51.57 51.88 51.07 51.35 142,194
01/05/2015 52.2 52.2 51.3448 51.48 175,607
01/02/2015 52.64 52.8043 52.19 52.48 141,957
12/31/2014 53 53 52.47 52.53 130,583
12/30/2014 52.98 53.12 52.89 52.92 175,008
12/29/2014 53.25 53.2999 53.1 53.15 214,149
12/26/2014 53.19 53.61 53.1855 53.26 54,915
12/24/2014 53.3 53.384 53.0634 53.09 31,450
12/23/2014 53.02 53.385 53.02 53.19 110,068
12/22/2014 52.83 53.14 52.8 53.07 144,743
12/19/2014 54.08 54.8 54.08 54.61 177,285
12/18/2014 53.96 54.13 53.55 54.09 102,461
12/17/2014 52.54 53.45 52.54 53.27 151,595
12/16/2014 52.33 53.355 52.32 52.45 124,641
12/15/2014 53.1 53.15 52.475 52.56 242,528
12/12/2014 53.62 53.9 52.87 52.93 662,983
12/11/2014 54.05 54.32 53.775 53.92 218,636
12/10/2014 54.59 54.59 53.7501 53.87 130,192
12/09/2014 54.1 54.55 53.88 54.49 193,241
12/08/2014 54.86 54.935 54.37 54.5 202,767
12/05/2014 55.06 55.21 54.99 55.07 90,951
12/04/2014 55.14 55.168 54.87 54.97 49,933
12/03/2014 54.83 55.36 54.775 55.33 100,249
12/02/2014 54.67 54.96 54.67 54.88 427,759
12/01/2014 54.88 55.03 54.61 54.77 249,839
11/28/2014 55.12 55.2 54.98 55.09 440,671
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?