Mstar Wide Moat Focus ETN Elements Historical Stock Prices

(ETF)
WMW 
$21.3458
*  
0.1508
0.71%
Get WMW Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading WMW 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 28-APR-2015 TO 28-JUL-2015

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.
16:00 N/A  21.3458  21.3458  21.3458 230
07/28/2015 21.3458 21.3458 21.3458 21.3458 230
07/27/2015 21.27 21.27 21.05 21.195 3,751
07/24/2015 21.25 21.25 21.25 21.25 144
07/23/2015 21.42 21.4295 21.42 21.4295 440
07/22/2015 21.592 21.592 21.56 21.58 2,410
07/21/2015 21.82 21.82 21.74 21.74 1,626
07/20/2015 21.9 21.9 21.77 21.77 365
07/17/2015 21.87 21.87 21.87 21.87 00
07/16/2015 21.6 21.87 21.6 21.87 8,564
07/15/2015 21.49 21.69 21.49 21.66 6,753
07/14/2015 21.67 21.7199 21.62 21.64 3,785
07/13/2015 21.3 21.51 21.3 21.47 6,294
07/10/2015 20.97 20.97 20.97 20.97 00
07/09/2015 20.61 21.1 20.61 20.97 59,718
07/08/2015 20.94 20.97 20.8 20.8 9,740
07/07/2015 20.95 21.299 20.95 21.299 1,906
07/06/2015 21.01 21.15 20.91 20.92 2,782
07/02/2015 21.14 21.14 21.14 21.14 113
07/01/2015 20.95 20.95 20.95 20.95 200
06/30/2015 20.91 20.91 20.91 20.91 314
06/29/2015 21.297 21.297 20.93 20.94 5,335
06/26/2015 21.38 21.42 21.38 21.42 200
06/25/2015 21.49 21.49 21.3 21.351 3,337
06/24/2015 21.4201 21.4201 21.42 21.42 408
06/23/2015 21.56 21.633 21.56 21.57 1,348
06/22/2015 21.48 21.59 21.47 21.59 13,334
06/19/2015 21.4353 21.4353 21.4353 21.4353 179
06/18/2015 21.481 21.534 21.481 21.534 1,065
06/17/2015 21.11 21.27 21.11 21.26 800
06/16/2015 21.09 21.19 20.99 21.0644 5,360
06/15/2015 21.15 21.15 21.15 21.15 00
06/12/2015 21.1 21.15 21.1 21.15 1,900
06/11/2015 21.34 21.34 21.34 21.34 00
06/10/2015 21.25 21.34 21.25 21.34 595
06/09/2015 20.93 21.13 20.93 21.03 2,311
06/08/2015 21.08 21.25 21.0001 21.12 3,204
06/05/2015 21.13 21.13 21.13 21.13 00
06/04/2015 21.3084 21.3084 21.13 21.13 2,768
06/03/2015 21.4 21.43 21.4 21.43 631
06/02/2015 21.41 21.41 21.41 21.41 00
06/01/2015 21.41 21.41 21.41 21.41 498
05/29/2015 21.561 21.561 21.561 21.561 00
05/28/2015 21.561 21.561 21.561 21.561 00
05/27/2015 21.561 21.561 21.561 21.561 200
05/26/2015 21.866 21.866 21.866 21.866 00
05/22/2015 21.856 21.866 21.843 21.866 691
05/21/2015 21.8776 21.8776 21.8776 21.8776 718
05/20/2015 21.5951 21.881 21.5951 21.851 1,018
05/19/2015 21.51 21.74 21.51 21.71 9,573
05/18/2015 21.5555 21.8599 21.5555 21.57 2,272
05/15/2015 21.73 21.73 21.62 21.62 1,201
05/14/2015 21.5 21.66 21.4001 21.6 2,750
05/13/2015 21.51 21.55 21.43 21.5 3,271
05/12/2015 21.36 21.36 21.21 21.21 909
05/11/2015 21.46 21.46 21.45 21.45 2,004
05/08/2015 21.48 21.5452 21.48 21.5452 3,536
05/07/2015 21.295 21.295 21.295 21.295 422
05/06/2015 21.73 21.73 21.4025 21.4025 3,241
05/05/2015 21.89 21.89 21.89 21.89 132
05/04/2015 21.9 21.9 21.769 21.769 523
05/01/2015 21.7279 21.74 21.7279 21.74 4,380
04/30/2015 21.62 21.73 21.55 21.55 3,765
04/29/2015 21.49 21.65 21.49 21.65 380
04/28/2015 21.72 21.72 21.72 21.72 00
*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?