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 24, 2011 12.60 12.60 12.55 12.60 4,975 -0.05(-0.40%)
May 23, 2011 12.64 12.69 12.61 12.65 5,982 -0.19(-1.49%)
May 20, 2011 12.85 12.85 12.84 12.84 3,222 -0.04(-0.30%)
May 19, 2011 12.98 12.98 12.80 12.88 5,420 +0.00(+0.00%)
May 18, 2011 12.88 12.88 12.85 12.88 4,100 -0.03(-0.23%)
May 17, 2011 12.89 12.91 12.75 12.91 4,980 -0.01(-0.05%)
May 16, 2011 12.91 12.95 12.91 12.92 2,600 -0.03(-0.25%)
May 13, 2011 12.97 12.97 12.85 12.95 8,519 +0.10(+0.78%)
May 11, 2011 12.94 12.85 12.85 12.85 10,800 -0.10(-0.74%)
May 10, 2011 12.94 12.95 12.89 12.95 5,949 +0.13(+0.98%)
May 09, 2011 12.86 12.86 12.70 12.82 10,200 +0.05(+0.36%)
May 06, 2011 12.80 12.80 12.69 12.77 2,838 +0.17(+1.38%)
May 05, 2011 12.74 12.78 12.57 12.60 7,350 -0.30(-2.33%)
May 04, 2011 13.00 13.00 12.81 12.90 7,375 +0.01(+0.08%)
May 03, 2011 12.95 12.95 12.88 12.89 6,608 +0.03(+0.22%)
May 02, 2011 12.86 12.86 12.86 12.86 7,741 -0.09(-0.69%)
Apr 29, 2011 12.93 12.99 12.92 12.95 9,268 +0.08(+0.62%)
Apr 28, 2011 12.87 12.87 12.87 12.87 3,138 +0.09(+0.70%)
Apr 27, 2011 12.72 12.78 12.71 12.78 3,195 +0.06(+0.44%)
Apr 26, 2011 12.78 12.78 12.63 12.72 10,665 +0.13(+1.06%)
Apr 25, 2011 12.47 12.60 12.47 12.59 9,400 +0.02(+0.19%)
Apr 21, 2011 12.53 12.58 12.50 12.57 2,400 -0.07(-0.59%)
Apr 20, 2011 12.63 12.64 12.49 12.64 6,720 +0.18(+1.44%)
Apr 19, 2011 12.35 12.46 12.35 12.46 4,000 +0.10(+0.77%)
Apr 18, 2011 12.40 12.40 12.30 12.37 1,566 -0.17(-1.40%)
Apr 15, 2011 12.54 12.54 12.54 12.54 900 +0.11(+0.89%)
Apr 14, 2011 12.43 12.43 12.30 12.43 795 +0.05(+0.36%)
Apr 12, 2011 12.38 12.38 12.38 12.38 0 -0.10(-0.77%)
Apr 11, 2011 12.57 12.57 12.48 12.48 12,054 -0.02(-0.16%)
Apr 08, 2011 12.50 12.50 12.50 12.50 100 -0.07(-0.60%)
Apr 07, 2011 12.71 12.71 12.46 12.57 21,375 -0.05(-0.43%)
Apr 06, 2011 12.56 12.63 12.56 12.63 4,650 +0.18(+1.44%)
Apr 05, 2011 12.52 12.54 12.45 12.45 6,097 -0.04(-0.36%)
Apr 04, 2011 12.56 12.56 12.49 12.49 12,027 +0.01(+0.12%)
Apr 01, 2011 12.50 12.53 12.45 12.48 11,194 +0.08(+0.65%)
Mar 31, 2011 12.49 12.51 12.40 12.40 8,475 -0.10(-0.80%)
Mar 30, 2011 12.41 12.53 12.41 12.50 13,780 +0.16(+1.30%)
Mar 29, 2011 12.37 12.37 12.26 12.34 7,726 -0.01(-0.08%)
Mar 28, 2011 12.38 12.38 12.32 12.35 3,860 +0.01(+0.08%)
Mar 25, 2011 12.34 12.34 12.33 12.34 2,625 +0.01(+0.08%)
Mar 24, 2011 12.26 12.33 12.24 12.33 2,986 +0.15(+1.23%)
Mar 23, 2011 12.22 12.22 12.18 12.18 3,150 -0.05(-0.41%)
Mar 22, 2011 12.30 12.30 12.20 12.23 4,080 -0.04(-0.34%)
Mar 21, 2011 12.26 12.36 12.21 12.27 22,675 +0.22(+1.80%)
Mar 18, 2011 12.17 12.17 12.05 12.05 2,210 +0.03(+0.29%)
Mar 17, 2011 12.03 12.04 11.96 12.02 8,380 +0.12(+1.01%)
Mar 16, 2011 12.04 12.04 11.90 11.90 7,995 -0.13(-1.11%)
Mar 15, 2011 12.10 12.11 12.03 12.03 40,932 -0.25(-2.00%)
Mar 14, 2011 12.58 12.58 12.20 12.28 8,738 -0.08(-0.65%)
Mar 11, 2011 12.40 12.42 12.25 12.36 43,858 +0.02(+0.17%)
Mar 10, 2011 12.36 12.44 12.34 12.34 28,350 -0.23(-1.84%)
Mar 09, 2011 12.54 12.59 12.49 12.57 2,910 +0.01(+0.08%)
Mar 08, 2011 12.54 12.56 12.39 12.56 25,450 +0.21(+1.66%)
Mar 07, 2011 12.59 12.59 12.35 12.36 11,584 -0.08(-0.68%)
Mar 04, 2011 12.66 12.66 12.39 12.44 34,763 -0.21(-1.66%)
Mar 03, 2011 12.63 12.65 12.49 12.65 15,969 +0.30(+2.43%)
Mar 02, 2011 12.25 12.43 12.24 12.35 10,385 +0.00(+0.00%)
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.