Historical Stock Prices

(ETF)
MOO 
$53.09
*  
0.10
0.19%
Get MOO Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
11/26/2014 55.22 55.38 55.05 55.36 194,717
11/25/2014 55.42 55.63 55.21 55.22 190,779
11/24/2014 55.8 55.8 55.41 55.48 235,628
11/21/2014 55.72 56.03 55.7 55.87 255,237
11/20/2014 55.08 55.525 55.07 55.36 139,041
11/19/2014 55.42 55.5999 55.32 55.36 218,747
11/18/2014 55.1 55.64 55.09 55.55 295,482
11/17/2014 54.75 54.99 54.69 54.87 85,369
11/14/2014 54.57 54.75 54.51 54.69 75,690
11/13/2014 54.79 54.93 54.59 54.75 74,803
11/12/2014 54.58 54.82 54.52 54.78 278,239
11/11/2014 54.08 54.795 53.985 54.79 265,619
11/10/2014 53.91 54.08 53.87 54.04 101,377
11/07/2014 53.64 53.96 53.64 53.89 112,832
11/06/2014 53.41 53.63 53.28 53.52 117,972
11/05/2014 53.41 53.6 53.25 53.58 271,169
11/04/2014 53.07 53.3985 53.07 53.22 133,068
11/03/2014 53.64 53.66 53.2225 53.35 550,830
10/31/2014 53.61 53.82 53.46 53.66 256,470
10/30/2014 52.7 53.35 52.6975 53.12 71,003
10/29/2014 53.11 53.248 52.45 52.78 202,681
10/28/2014 52.49 53 52.49 52.99 208,835
10/27/2014 52.25 52.34 52.01 52.3 183,924
10/24/2014 51.87 52.54 51.87 52.41 242,630
10/23/2014 51.67 51.99 51.67 51.75 548,381
10/22/2014 51.63 51.82 51.29 51.32 195,595
10/21/2014 51.08 51.7585 51.08 51.65 101,483
10/20/2014 50.53 51.16 50.53 51.07 192,647
10/17/2014 50.37 50.68 50.2501 50.36 251,141
10/16/2014 49.73 50.53 49.53 50.06 407,467
10/15/2014 49.96 50.47 49.2112 50.29 764,263
10/14/2014 50.1 50.7945 50.0101 50.22 202,018
10/13/2014 50.28 50.644 49.68 49.69 179,987
10/10/2014 50.72 50.91 50.19 50.22 286,685
10/09/2014 51.66 51.83 50.9 50.9 372,017
10/08/2014 51.28 51.89 50.89 51.86 471,777
10/07/2014 51.74 51.97 51.33 51.34 831,564
10/06/2014 52 52.34 52 52.24 1,068,786
10/03/2014 51.88 51.9384 51.59 51.82 713,044
10/02/2014 51.74 52.02 51.3664 51.91 757,842
10/01/2014 52.55 52.55 51.99 52.01 250,845
09/30/2014 52.83 52.966 52.55 52.89 423,360
09/29/2014 52.6 52.98 52.5001 52.91 184,410
09/26/2014 52.83 53.12 52.7738 53.03 113,515
09/25/2014 53.39 53.39 52.79 52.83 171,924
09/24/2014 53.21 53.63 53.15 53.53 359,333
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?