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, 2010 10.63 10.80 10.50 10.63 9,565 +0.01(+0.10%)
May 27, 2010 10.65 10.65 10.57 10.62 12,200 +0.15(+1.43%)
May 26, 2010 10.48 10.48 10.47 10.47 700 +0.17(+1.65%)
May 25, 2010 10.29 10.30 10.16 10.30 25,188 -0.09(-0.87%)
May 24, 2010 10.58 10.58 10.37 10.39 1,476 -0.03(-0.29%)
May 21, 2010 10.39 10.50 10.29 10.42 11,909 +0.03(+0.29%)
May 20, 2010 10.59 10.60 10.39 10.39 18,900 -0.39(-3.63%)
May 19, 2010 10.63 10.80 10.63 10.78 2,484 -0.04(-0.33%)
May 18, 2010 10.97 11.15 10.76 10.82 23,281 +0.03(+0.25%)
May 17, 2010 10.95 10.95 10.79 10.79 1,094 -0.11(-1.01%)
May 14, 2010 10.90 11.00 10.77 10.90 7,620 -0.25(-2.24%)
May 13, 2010 11.31 11.31 11.11 11.15 5,839 -0.19(-1.68%)
May 12, 2010 11.19 11.36 11.17 11.34 6,875 +0.14(+1.25%)
May 11, 2010 11.23 11.25 11.20 11.20 7,426 +0.02(+0.20%)
May 10, 2010 11.15 11.23 11.05 11.18 5,977 +0.35(+3.21%)
May 07, 2010 10.80 11.17 10.74 10.83 23,655 -0.14(-1.32%)
May 06, 2010 11.38 11.38 10.48 10.97 30,314 -0.42(-3.64%)
May 05, 2010 11.45 11.45 11.32 11.39 15,300 -0.06(-0.52%)
May 04, 2010 11.51 11.60 11.38 11.45 40,769 -0.19(-1.63%)
May 03, 2010 11.64 11.65 11.64 11.64 2,600 +0.00(+0.00%)
Apr 30, 2010 11.56 11.73 11.56 11.64 2,846 -0.05(-0.44%)
Apr 29, 2010 11.69 11.69 11.69 11.69 950 +0.17(+1.49%)
Apr 28, 2010 11.55 11.65 11.52 11.52 2,650 -0.13(-1.12%)
Apr 27, 2010 11.85 11.88 11.65 11.65 19,000 -0.14(-1.19%)
Apr 26, 2010 11.73 12.46 11.73 11.79 5,000 +0.06(+0.51%)
Apr 23, 2010 11.69 11.73 11.68 11.73 51,490 +0.15(+1.30%)
Apr 22, 2010 11.58 11.58 11.58 11.58 100 -0.04(-0.36%)
Apr 21, 2010 11.60 11.64 11.56 11.62 7,270 +0.01(+0.10%)
Apr 20, 2010 11.57 11.61 11.54 11.61 838 +0.11(+0.96%)
Apr 19, 2010 11.57 11.57 11.39 11.50 2,175 +0.02(+0.17%)
Apr 16, 2010 11.70 11.70 11.40 11.48 7,303 -0.06(-0.48%)
Apr 15, 2010 11.50 11.55 11.50 11.54 1,611 +0.14(+1.23%)
Apr 14, 2010 11.50 11.50 11.40 11.40 525 +0.13(+1.12%)
Apr 13, 2010 11.27 11.27 11.27 11.27 115 +0.01(+0.09%)
Apr 12, 2010 11.26 11.26 11.26 11.26 200 +0.05(+0.48%)
Apr 09, 2010 11.21 11.27 11.17 11.21 5,631 +0.05(+0.41%)
Apr 08, 2010 11.20 11.20 10.92 11.16 4,800 +0.02(+0.18%)
Apr 07, 2010 11.12 11.14 11.12 11.14 2,200 -0.02(-0.18%)
Apr 06, 2010 11.16 11.16 11.16 11.16 3,000 +0.04(+0.36%)
Apr 05, 2010 11.32 11.32 10.92 11.12 73,940 -0.02(-0.18%)
Apr 01, 2010 11.16 11.14 11.14 11.14 3,300 +0.05(+0.45%)
Mar 30, 2010 11.09 11.09 11.09 11.09 0 -0.01(-0.09%)
Mar 29, 2010 11.15 11.15 11.03 11.10 2,494 +0.09(+0.82%)
Mar 26, 2010 11.08 11.25 10.99 11.01 16,906 -0.01(-0.09%)
Mar 25, 2010 11.08 11.12 11.02 11.02 6,480 -0.10(-0.90%)
Mar 24, 2010 11.16 11.16 11.11 11.12 2,169 -0.05(-0.44%)
Mar 23, 2010 11.05 11.20 11.05 11.17 2,499 +0.12(+1.08%)
Mar 22, 2010 10.96 11.05 10.96 11.05 2,382 +0.12(+1.06%)
Mar 19, 2010 11.10 11.10 10.90 10.93 2,808 +0.02(+0.15%)
Mar 18, 2010 10.97 10.97 10.90 10.92 874 -0.05(-0.48%)
Mar 17, 2010 10.94 10.97 10.89 10.97 4,200 +0.22(+2.04%)
Mar 16, 2010 10.80 10.86 10.75 10.75 4,530 +0.01(+0.05%)
Mar 15, 2010 10.74 10.74 10.74 10.74 100 -0.03(-0.32%)
Mar 12, 2010 10.71 10.78 10.68 10.78 7,500 +0.05(+0.46%)
Mar 11, 2010 11.00 11.00 10.69 10.73 4,050 +0.02(+0.21%)
Mar 10, 2010 10.71 10.71 10.71 10.71 200 +0.08(+0.73%)
Mar 09, 2010 10.70 10.71 10.62 10.63 2,736 -0.08(-0.75%)
Mar 08, 2010 10.81 10.81 10.71 10.71 2,526 -0.10(-0.92%)
Mar 05, 2010 10.69 10.81 10.67 10.81 3,414 +0.26(+2.46%)
Mar 04, 2010 10.49 10.55 10.49 10.55 3,700 +0.00(+0.00%)
Mar 03, 2010 10.85 10.85 10.50 10.55 5,230 +0.05(+0.48%)
Mar 02, 2010 10.53 10.53 10.50 10.50 1,418 +0.02(+0.19%)
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.