Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Wide Moat Focus ETN Elements (NY: WMW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2009 8.000 8.110 7.760 8.070 7,853 +0.16(+2.02%)
May 27, 2009 8.160 8.170 7.910 7.910 1,392 -0.35(-4.24%)
May 26, 2009 8.200 8.260 7.770 8.260 14,557 +0.29(+3.64%)
May 22, 2009 8.070 7.970 7.970 7.970 0 +0.17(+2.18%)
May 21, 2009 7.530 8.070 7.530 7.800 11,392 -0.31(-3.85%)
May 20, 2009 8.500 8.540 8.030 8.112 2,784 -0.35(-4.11%)
May 19, 2009 8.450 8.850 8.450 8.460 13,370 +0.09(+1.08%)
May 18, 2009 8.100 9.050 8.100 8.370 12,920 +0.35(+4.39%)
May 15, 2009 8.000 8.089 8.000 8.018 2,083 -0.03(-0.40%)
May 14, 2009 7.410 8.100 7.400 8.050 7,540 +0.12(+1.51%)
May 13, 2009 8.070 8.070 7.620 7.930 4,246 -0.24(-2.89%)
May 12, 2009 8.316 8.316 8.166 8.166 675 -0.40(-4.71%)
May 11, 2009 8.830 8.830 8.460 8.570 10,885 -0.15(-1.72%)
May 08, 2009 8.680 8.720 8.590 8.720 1,827 +0.04(+0.46%)
May 07, 2009 8.750 8.750 8.680 8.680 3,170 -0.02(-0.23%)
May 06, 2009 7.570 8.710 7.570 8.700 6,040 +0.26(+3.08%)
May 05, 2009 8.275 8.520 7.830 8.440 20,060 -0.20(-2.31%)
May 04, 2009 8.540 8.640 8.500 8.640 7,738 +0.39(+4.73%)
May 01, 2009 8.210 8.250 7.850 8.250 647 -0.06(-0.72%)
Apr 30, 2009 8.250 8.498 8.250 8.310 1,256 +0.10(+1.22%)
Apr 29, 2009 8.060 8.210 8.060 8.210 850 +0.42(+5.39%)
Apr 28, 2009 7.740 8.130 7.740 7.790 3,681 +0.00(+0.00%)
Apr 27, 2009 8.190 8.190 7.268 7.790 14,887 -0.51(-6.14%)
Apr 24, 2009 8.000 8.300 7.630 8.300 7,994 +0.69(+9.07%)
Apr 23, 2009 8.040 8.040 7.610 7.610 2,094 -0.16(-2.06%)
Apr 22, 2009 7.450 7.810 7.450 7.770 1,650 +0.44(+6.00%)
Apr 20, 2009 7.330 7.330 7.330 7.330 0 -0.13(-1.80%)
Apr 17, 2009 7.730 7.730 7.400 7.464 2,650 +0.07(+1.00%)
Apr 16, 2009 7.390 7.650 7.070 7.390 6,200 +0.25(+3.50%)
Apr 15, 2009 6.660 7.280 6.640 7.140 3,594 -0.23(-3.12%)
Apr 14, 2009 8.210 8.210 7.010 7.370 2,880 -0.11(-1.47%)
Apr 13, 2009 7.360 8.000 7.300 7.480 12,073 +0.44(+6.25%)
Apr 09, 2009 6.150 7.750 6.150 7.040 11,212 +0.16(+2.33%)
Apr 08, 2009 6.780 6.880 6.220 6.880 3,201 +0.13(+1.92%)
Apr 07, 2009 6.940 6.940 6.750 6.750 500 -0.30(-4.25%)
Apr 06, 2009 7.000 7.050 7.000 7.050 2,000 +0.00(+0.00%)
Apr 03, 2009 7.070 7.070 7.050 7.050 250 +0.35(+5.22%)
Apr 02, 2009 7.010 7.010 6.080 6.700 1,400 +0.30(+4.69%)
Apr 01, 2009 6.400 6.400 6.400 6.400 800 +0.08(+1.27%)
Mar 30, 2009 6.400 6.320 6.320 6.320 400 -0.29(-4.39%)
Mar 26, 2009 5.970 6.610 5.970 6.610 900 +0.36(+5.76%)
Mar 25, 2009 6.480 6.600 6.250 6.250 1,160 -0.23(-3.55%)
Mar 24, 2009 6.510 6.530 6.480 6.480 2,400 +0.26(+4.18%)
Mar 23, 2009 6.250 6.420 6.220 6.220 1,500 +0.29(+4.89%)
Mar 20, 2009 5.930 5.930 5.930 5.930 200 -0.28(-4.51%)
Mar 19, 2009 6.500 6.500 5.560 6.210 12,417 -0.10(-1.58%)
Mar 18, 2009 6.050 6.310 6.050 6.310 5,800 +0.26(+4.30%)
Mar 16, 2009 6.110 6.050 6.050 6.050 1,400 +0.08(+1.34%)
Mar 13, 2009 6.000 6.000 5.970 5.970 0 +0.17(+2.93%)
Mar 12, 2009 5.730 5.880 5.700 5.800 6,200 +0.67(+13.02%)
Mar 10, 2009 5.130 5.132 5.132 5.132 0 +0.00(+0.00%)
Mar 09, 2009 5.250 5.340 4.970 5.132 2,903 -0.09(-1.69%)
Mar 06, 2009 5.290 5.290 5.220 5.220 0 -0.28(-5.09%)
Mar 05, 2009 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 04, 2009 5.500 5.500 5.500 5.500 100 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.