Home > Quotes > NKY > Historical Prices

MAXIS Nikkei 225 Index Fund ETF Historical Stock Prices

(ETF)
NKY 
$17.38
*  
0.84
  negative  
4.61%
Get NKY Alerts
*Delayed - data as of May 23, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  16.96  17.42  16.75  17.38 6,413,251
05/22/2013 18.48 18.58 18.15 18.22 1,543,079
05/21/2013 18.03 18.155 18.03 18.14 992,743
05/20/2013 17.95 17.98 17.92 17.98 785,553
05/17/2013 17.77 17.97 17.74 17.87 1,224,849
05/16/2013 17.64 17.68 17.55 17.6 595,090
05/15/2013 17.75 17.81 17.7275 17.8 1,329,619
05/14/2013 17.51 17.68 17.49 17.68 1,674,705
05/13/2013 17.5 17.55 17.46 17.55 2,195,261
05/10/2013 17.38 17.46 17.3484 17.46 557,116
05/09/2013 17.31 17.37 17.25 17.36 1,295,580
05/08/2013 17.35 17.46 17.33 17.46 463,151
05/07/2013 17.22 17.26 17.2 17.22 298,322
05/06/2013 17.13 17.16 17.1101 17.15 1,065,049
05/03/2013 17.09 17.21 17.07 17.21 315,014
05/02/2013 16.94 16.99 16.9 16.93 405,350
05/01/2013 17.01 17.025 16.95 16.96 277,119
04/30/2013 17.01 17.0667 17 17.06 643,513
04/29/2013 16.91 17 16.91 16.97 486,425
04/26/2013 16.88 16.94 16.82 16.9 796,049
04/25/2013 16.86 16.94 16.8401 16.85 279,221
04/24/2013 16.7 16.8 16.7 16.77 502,603
04/23/2013 16.44 16.6 16.44 16.59 734,951
04/22/2013 16.32 16.45 16.315 16.45 1,145,265
04/19/2013 16.25 16.38 16.24 16.37 783,716
04/18/2013 16.23 16.26 16.17 16.2 788,130
04/17/2013 16.34 16.34 16.16 16.2 1,367,440
04/16/2013 16.35 16.42 16.3 16.42 498,012
04/15/2013 16.25 16.26 16.11 16.11 2,570,506
04/12/2013 16.23 16.28 16.2 16.26 1,445,560
04/11/2013 16.22 16.27 16.17 16.21 1,288,769
04/10/2013 16.16 16.25 16.16 16.21 740,786
04/09/2013 16.04 16.14 15.99 16.11 852,059
04/08/2013 16.06 16.24 16.06 16.24 2,580,647
04/05/2013 15.98 16.14 15.951 16.07 1,582,490
04/04/2013 16.15 16.25 16.11 16.22 1,807,350
04/03/2013 15.86 15.87 15.67 15.69 1,233,887
04/02/2013 15.55 15.64 15.53 15.62 691,957
04/01/2013 15.59 15.6 15.37 15.37 1,287,251
03/28/2013 15.73 15.8 15.73 15.78 929,674
03/27/2013 15.78 15.865 15.74 15.85 509,309
03/26/2013 15.77 15.85 15.75 15.85 1,306,772
03/25/2013 15.84 15.85 15.69 15.74 420,523
03/22/2013 15.65 15.75 15.64 15.74 799,441
03/21/2013 15.78 15.79 15.72 15.74 1,258,591
03/20/2013 15.69 15.76 15.65 15.73 1,069,244
03/19/2013 15.6 15.64 15.52 15.62 755,120
03/18/2013 15.48 15.59 15.47 15.52 1,180,988
03/15/2013 15.55 15.7 15.52 15.59 1,966,730
03/14/2013 15.409 15.51 15.34 15.51 1,597,919
03/13/2013 15.22 15.35 15.2 15.28 882,253
03/12/2013 15.24 15.271 15.16 15.17 1,162,019
03/11/2013 15.35 15.38 15.25 15.38 1,225,190
03/08/2013 15.4 15.5 15.32 15.46 2,209,135
03/07/2013 15.26 15.31 15.22 15.26 1,368,459
03/06/2013 15.33 15.35 15.24 15.32 2,768,888
03/05/2013 15.06 15.138 15.06 15.11 972,618
03/04/2013 14.94 15.0085 14.88 14.98 626,068
03/01/2013 14.88 14.9425 14.85 14.91 764,107
02/28/2013 14.87 14.95 14.81 14.84 1,205,916
02/27/2013 14.68 14.8 14.6501 14.78 547,172
02/26/2013 14.73 14.78 14.71 14.77 588,176
02/25/2013 14.8 14.8 14.5696 14.59 1,387,572
02/22/2013 14.62 14.69 14.61 14.69 740,604
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.