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 31, 2013 16.99 16.99 16.95 16.95 400 +0.00(+0.00%)
May 30, 2013 16.90 16.95 16.90 16.95 1,799 -0.05(-0.29%)
May 29, 2013 16.92 17.01 16.85 17.00 10,150 +0.07(+0.41%)
May 28, 2013 16.97 16.97 16.88 16.93 3,300 +0.02(+0.12%)
May 24, 2013 16.87 16.92 16.70 16.91 10,123 +0.01(+0.06%)
May 23, 2013 16.86 16.98 16.75 16.90 67,081 -0.37(-2.14%)
May 22, 2013 17.27 17.27 17.08 17.27 1,500 +0.07(+0.41%)
May 21, 2013 17.07 17.22 17.07 17.20 8,091 +0.01(+0.06%)
May 20, 2013 17.15 17.30 17.01 17.19 22,934 +0.07(+0.41%)
May 17, 2013 16.82 17.12 16.65 17.12 22,520 +0.17(+1.02%)
May 16, 2013 16.71 17.00 16.70 16.95 11,374 +0.18(+1.08%)
May 15, 2013 16.70 16.95 16.70 16.76 2,895 +0.03(+0.20%)
May 13, 2013 16.80 16.80 16.68 16.73 5,442 -0.04(-0.24%)
May 10, 2013 16.71 16.77 16.71 16.77 2,694 +0.02(+0.11%)
May 09, 2013 16.61 16.75 16.61 16.75 4,321 +0.16(+0.97%)
May 08, 2013 16.57 16.59 16.57 16.59 6,672 -0.10(-0.59%)
May 07, 2013 16.58 16.72 16.50 16.69 31,174 +0.11(+0.66%)
May 06, 2013 16.59 16.65 16.48 16.58 8,736 +0.09(+0.55%)
May 03, 2013 16.26 16.64 16.29 16.49 3,200 +0.20(+1.23%)
May 02, 2013 16.22 16.29 16.16 16.29 9,147 +0.06(+0.38%)
May 01, 2013 16.28 16.35 16.09 16.23 3,434 +0.06(+0.36%)
Apr 30, 2013 16.16 16.20 16.05 16.17 9,612 +0.12(+0.75%)
Apr 29, 2013 15.92 16.05 15.88 16.05 11,172 +0.19(+1.17%)
Apr 26, 2013 15.82 15.87 15.82 15.87 4,673 -0.19(-1.16%)
Apr 25, 2013 15.95 16.07 15.85 16.05 6,656 +0.25(+1.59%)
Apr 24, 2013 15.72 15.89 15.65 15.80 4,405 +0.25(+1.61%)
Apr 23, 2013 15.45 15.55 15.45 15.55 4,918 +0.07(+0.45%)
Apr 22, 2013 15.45 15.52 15.29 15.48 18,311 +0.22(+1.45%)
Apr 19, 2013 15.26 15.26 15.26 15.26 300 -0.02(-0.14%)
Apr 18, 2013 15.31 15.35 15.25 15.28 8,675 -0.14(-0.93%)
Apr 17, 2013 15.52 15.52 15.39 15.42 1,564 -0.18(-1.16%)
Apr 16, 2013 15.15 15.66 15.15 15.61 6,511 +0.25(+1.60%)
Apr 15, 2013 15.90 15.90 15.26 15.36 18,012 -0.56(-3.52%)
Apr 12, 2013 15.97 15.97 15.90 15.92 3,600 -0.07(-0.43%)
Apr 11, 2013 16.00 16.00 15.99 15.99 903 +0.02(+0.13%)
Apr 10, 2013 15.74 15.97 15.74 15.97 13,527 +0.33(+2.11%)
Apr 09, 2013 15.67 15.90 15.63 15.64 7,595 -0.11(-0.72%)
Apr 08, 2013 15.60 16.04 15.47 15.75 14,034 +0.28(+1.84%)
Apr 05, 2013 15.62 15.62 15.37 15.47 1,458 -0.02(-0.13%)
Apr 04, 2013 15.52 15.55 15.49 15.49 5,200 +0.01(+0.06%)
Apr 03, 2013 15.64 15.64 15.34 15.48 16,397 -0.14(-0.90%)
Apr 02, 2013 15.53 15.64 15.53 15.62 5,011 +0.03(+0.19%)
Apr 01, 2013 15.75 15.83 15.55 15.59 9,656 -0.14(-0.89%)
Mar 28, 2013 15.66 15.81 15.66 15.73 5,936 +0.01(+0.07%)
Mar 27, 2013 15.73 15.75 15.65 15.72 26,171 +0.02(+0.13%)
Mar 26, 2013 15.69 15.70 15.68 15.70 1,267 -0.08(-0.52%)
Mar 25, 2013 16.01 16.01 15.78 15.78 2,165 -0.07(-0.43%)
Mar 22, 2013 15.90 16.03 15.85 15.85 760 +0.10(+0.61%)
Mar 21, 2013 15.78 15.88 15.60 15.75 9,153 -0.18(-1.12%)
Mar 20, 2013 15.94 15.94 15.68 15.93 3,472 +0.25(+1.61%)
Mar 19, 2013 15.68 15.68 15.68 15.68 300 -0.26(-1.66%)
Mar 18, 2013 15.90 16.01 15.53 15.94 8,441 -0.06(-0.35%)
Mar 15, 2013 15.94 16.00 15.94 16.00 8,077 +0.09(+0.57%)
Mar 14, 2013 15.89 15.95 15.82 15.91 6,582 +0.05(+0.35%)
Mar 13, 2013 15.90 15.90 15.79 15.86 6,405 -0.02(-0.14%)
Mar 12, 2013 15.90 15.90 15.78 15.88 14,679 +0.03(+0.17%)
Mar 11, 2013 15.74 15.86 15.74 15.85 5,684 -0.05(-0.30%)
Mar 08, 2013 15.99 15.99 15.83 15.90 15,340 -0.04(-0.27%)
Mar 07, 2013 15.73 15.94 15.73 15.94 7,084 +0.10(+0.63%)
Mar 06, 2013 15.75 15.85 15.65 15.84 5,263 +0.19(+1.21%)
Mar 05, 2013 15.58 15.82 15.56 15.65 8,404 +0.23(+1.50%)
Mar 04, 2013 15.31 15.53 15.26 15.42 22,635 -0.02(-0.13%)
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.