Quantcast

Historical Stock Prices

(ETF)
MXI 
$61.93
*  
0.19
0.31%
Get MXI Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading MXI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 62.19 62.3047 61.837 61.93 42,712
10/18/2018 62.94 63 61.85 62.12 9,651
10/17/2018 63.7 63.7104 63.2735 63.51 5,980
10/16/2018 63.57 63.91 63.3128 63.91 8,628
10/15/2018 62.86 63.34 62.86 63.01 17,420
10/12/2018 63.45 63.61 62.4 62.99 7,823
10/11/2018 62.87 63.2533 62.3815 62.56 27,351
10/10/2018 64.41 64.41 62.95 63 23,612
10/09/2018 65.34 65.5 65 65.09 16,975
10/08/2018 65.53 66.04 65.4044 65.9822 4,288
10/05/2018 66.44 66.44 65.9908 66.11 11,144
10/04/2018 67.373 67.438 66.49 66.95 29,798
10/03/2018 68.19 68.2733 67.7 67.7 13,044
10/02/2018 67.61 68.08 67.61 68.02 38,502
10/01/2018 67.7 68 67.7 67.8 49,771
09/28/2018 67.41 67.59 67.3 67.31 4,489
09/27/2018 67.94 68.1199 67.8227 67.99 4,457
09/26/2018 68.26 68.5212 68.0401 68.25 6,425
09/25/2018 68.75 68.76 68.41 68.67 28,383
09/24/2018 68.93 68.93 68.3056 68.3201 16,674
09/21/2018 69.01 69.01 68.71 68.92 7,276
09/20/2018 68.53 68.7302 68.33 68.53 9,498
09/19/2018 67.25 67.91 67.25 67.91 6,943
09/18/2018 66.63 66.81 66.426 66.75 8,456
09/17/2018 65.93 66.2177 65.93 66.0685 2,451
09/14/2018 65.91 65.96 65.52 65.79 21,615
09/13/2018 65.74 65.78 65.49 65.77 15,782
09/12/2018 64.86 65.23 64.7201 65.05 7,419
09/11/2018 64.36 64.87 64.1601 64.87 20,332
09/10/2018 65.1367 65.1367 64.74 64.75 24,497
09/07/2018 64.6727 65.01 64.4601 64.94 21,720
09/06/2018 65.53 65.81 65 65.44 128,856
09/05/2018 65.46 65.6 65.08 65.4151 22,888
09/04/2018 65.71 65.71 65.371 65.63 42,898
08/31/2018 66.8 67.03 66.5367 66.68 5,153
08/30/2018 67.39 67.5099 67.02 67.21 8,552
08/29/2018 67.72 68.11 67.58 68.02 28,615
08/28/2018 68.07 68.2118 67.54 67.54 9,502
08/27/2018 67 67.72 67 67.59 124,188
08/24/2018 66.22 66.631 66.19 66.5 11,887
08/23/2018 65.98 65.98 65.54 65.56 30,232
08/22/2018 66.26 66.42 66.05 66.21 12,060
08/21/2018 65.94 66.1416 65.8501 66.02 29,562
08/20/2018 65.76 65.8799 65.665 65.86 13,299
08/17/2018 64.6139 65.4317 64.5501 65.3701 24,281
08/16/2018 64.87 65.1599 64.71 64.71 21,884
08/15/2018 65.09 65.31 64.1 64.44 94,807
08/14/2018 65.9296 66.31 65.9296 66.07 460,513
08/13/2018 66.59 66.6478 65.88 66.04 7,398
08/10/2018 66.75 66.75 66.471 66.5947 6,037
08/09/2018 68.0487 68.29 67.88 67.88 11,455
08/08/2018 68.11 68.179 67.78 68.0679 148,278
08/07/2018 68.4 68.479 67.95 68.05 23,151
08/06/2018 67.37 67.785 67.37 67.6 19,252
08/03/2018 67.65 68.14 67.65 68.14 37,623
08/02/2018 67.33 67.6 67.08 67.52 63,317
08/01/2018 68.8 68.8 68.23 68.33 12,320
07/31/2018 68.8 69.09 68.76 68.89 6,480
07/30/2018 68.54 68.708 68.33 68.33 9,598
07/27/2018 68.67 68.86 68.26 68.48 10,812
07/26/2018 68.32 68.48 68.12 68.28 29,927
07/25/2018 67.88 68.441 67.7 68.28 13,017
07/24/2018 67.67 68.005 67.66 67.9 62,857
07/23/2018 66.6312 66.65 66.3965 66.6 30,198
07/20/2018 66.49 66.96 66.49 66.73 8,271
07/19/2018 66.96 67.069 66.705 66.95 6,800
*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?

Smart Portfolio