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 29, 2014 20.38 20.38 20.38 20.38 0 +0.13(+0.64%)
May 28, 2014 20.12 20.28 20.12 20.25 4,498 +0.01(+0.05%)
May 27, 2014 20.24 20.25 20.22 20.24 9,883 +0.04(+0.20%)
May 23, 2014 20.16 20.20 20.20 20.20 18,400 -0.05(-0.25%)
May 22, 2014 20.21 20.25 20.15 20.25 5,034 +0.08(+0.40%)
May 21, 2014 20.17 20.17 20.17 20.17 374 +0.11(+0.55%)
May 20, 2014 20.11 20.15 20.02 20.06 11,413 -0.17(-0.84%)
May 19, 2014 20.10 20.23 20.10 20.23 3,462 +0.05(+0.25%)
May 16, 2014 20.16 20.19 20.16 20.18 5,196 +0.07(+0.32%)
May 15, 2014 20.23 20.23 20.06 20.11 3,704 -0.21(-1.05%)
May 14, 2014 20.34 20.35 20.26 20.33 2,683 -0.05(-0.25%)
May 13, 2014 20.27 20.38 20.27 20.38 5,810 +0.08(+0.40%)
May 12, 2014 20.47 20.47 20.18 20.30 6,797 -0.09(-0.45%)
May 09, 2014 20.40 20.40 20.29 20.39 2,474 +0.19(+0.94%)
May 08, 2014 20.42 20.45 20.20 20.20 18,766 +0.05(+0.25%)
May 07, 2014 20.09 20.30 20.09 20.15 1,900 +0.04(+0.20%)
May 06, 2014 20.14 20.16 20.10 20.11 3,853 -0.08(-0.40%)
May 05, 2014 20.23 20.28 20.10 20.19 3,248 -0.01(-0.05%)
May 02, 2014 20.20 20.20 20.20 20.20 222 +0.00(+0.00%)
May 01, 2014 20.30 20.30 20.20 20.20 2,958 -0.02(-0.10%)
Apr 30, 2014 20.19 20.29 20.03 20.22 9,131 +0.03(+0.15%)
Apr 29, 2014 20.28 20.30 20.19 20.19 5,561 -0.04(-0.21%)
Apr 28, 2014 20.24 20.26 20.13 20.23 17,567 +0.09(+0.46%)
Apr 25, 2014 20.27 20.28 20.13 20.14 6,535 -0.17(-0.84%)
Apr 24, 2014 20.37 20.39 20.26 20.31 5,339 -0.14(-0.68%)
Apr 23, 2014 20.45 20.46 20.40 20.45 1,930 +0.01(+0.05%)
Apr 22, 2014 20.42 20.48 20.34 20.44 7,198 +0.04(+0.20%)
Apr 21, 2014 20.29 20.41 20.28 20.40 10,293 +0.05(+0.25%)
Apr 17, 2014 20.15 20.35 20.35 20.35 13,900 +0.04(+0.19%)
Apr 16, 2014 20.04 20.31 20.04 20.31 4,581 +0.17(+0.86%)
Apr 15, 2014 20.05 20.16 19.99 20.14 4,520 +0.22(+1.09%)
Apr 14, 2014 20.07 20.07 19.88 19.92 5,211 +0.11(+0.55%)
Apr 11, 2014 19.83 19.84 19.78 19.81 1,297 -0.07(-0.36%)
Apr 10, 2014 20.16 20.20 19.88 19.88 14,637 -0.16(-0.79%)
Apr 09, 2014 19.84 20.04 19.84 20.04 4,183 +0.08(+0.40%)
Apr 08, 2014 19.89 19.96 19.78 19.96 5,199 +0.17(+0.85%)
Apr 07, 2014 20.00 20.00 19.79 19.79 6,391 -0.20(-1.00%)
Apr 04, 2014 20.10 20.16 19.99 19.99 10,188 -0.09(-0.44%)
Apr 03, 2014 20.15 20.15 19.93 20.08 9,361 -0.01(-0.06%)
Apr 02, 2014 20.14 20.15 20.09 20.09 2,132 +0.05(+0.25%)
Apr 01, 2014 20.09 20.09 20.02 20.04 830 +0.05(+0.25%)
Mar 31, 2014 19.86 19.99 19.86 19.99 2,003 +0.10(+0.52%)
Mar 28, 2014 19.71 19.93 19.71 19.89 1,665 +0.15(+0.75%)
Mar 27, 2014 19.74 19.75 19.69 19.74 3,496 +0.05(+0.25%)
Mar 26, 2014 19.96 19.96 19.61 19.69 10,926 +0.00(+0.00%)
Mar 25, 2014 19.69 19.70 19.59 19.69 7,730 +0.20(+1.03%)
Mar 24, 2014 19.59 19.59 19.47 19.49 3,609 -0.13(-0.66%)
Mar 21, 2014 19.74 19.77 19.62 19.62 6,084 -0.03(-0.15%)
Mar 20, 2014 19.62 19.65 19.62 19.65 2,153 -0.17(-0.86%)
Mar 19, 2014 19.82 19.82 19.82 19.82 992 +0.07(+0.34%)
Mar 18, 2014 19.74 19.77 19.60 19.75 6,347 +0.06(+0.32%)
Mar 17, 2014 19.45 19.69 19.45 19.69 2,167 +0.19(+0.97%)
Mar 14, 2014 19.55 19.57 19.50 19.50 4,004 -0.06(-0.31%)
Mar 13, 2014 19.76 19.76 19.55 19.56 11,771 -0.21(-1.06%)
Mar 12, 2014 19.87 19.87 19.71 19.77 7,374 -0.03(-0.16%)
Mar 11, 2014 19.82 19.95 19.80 19.80 2,563 -0.02(-0.10%)
Mar 10, 2014 19.78 19.86 19.78 19.82 5,656 -0.01(-0.05%)
Mar 07, 2014 19.90 19.90 19.77 19.83 8,389 -0.07(-0.35%)
Mar 06, 2014 19.85 19.91 19.82 19.90 6,385 +0.06(+0.30%)
Mar 05, 2014 19.85 19.85 19.82 19.84 2,628 +0.06(+0.30%)
Mar 04, 2014 19.68 19.79 19.68 19.78 2,447 +0.16(+0.83%)
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.