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 27, 2015 21.56 21.56 21.56 21.56 9 -0.30(-1.39%)
May 22, 2015 21.86 21.87 21.87 21.87 700 -0.01(-0.05%)
May 21, 2015 21.88 21.88 21.88 21.88 718 +0.03(+0.12%)
May 20, 2015 21.60 21.88 21.60 21.85 1,018 +0.14(+0.65%)
May 19, 2015 21.51 21.74 21.51 21.71 9,573 +0.14(+0.65%)
May 18, 2015 21.56 21.86 21.56 21.57 2,272 -0.05(-0.23%)
May 15, 2015 21.73 21.73 21.62 21.62 1,201 +0.02(+0.09%)
May 14, 2015 21.50 21.66 21.40 21.60 2,750 +0.10(+0.47%)
May 13, 2015 21.51 21.55 21.43 21.50 3,271 +0.29(+1.37%)
May 12, 2015 21.36 21.36 21.21 21.21 909 -0.24(-1.12%)
May 11, 2015 21.46 21.46 21.45 21.45 2,004 -0.10(-0.44%)
May 08, 2015 21.48 21.55 21.48 21.55 3,536 +0.25(+1.17%)
May 07, 2015 21.30 21.30 21.30 21.30 422 -0.11(-0.50%)
May 06, 2015 21.73 21.73 21.40 21.40 3,241 -0.49(-2.23%)
May 05, 2015 21.89 21.89 21.89 21.89 132 +0.12(+0.56%)
May 04, 2015 21.90 21.90 21.77 21.77 523 +0.03(+0.13%)
May 01, 2015 21.73 21.74 21.73 21.74 4,380 +0.19(+0.88%)
Apr 30, 2015 21.62 21.73 21.55 21.55 3,765 -0.10(-0.46%)
Apr 29, 2015 21.49 21.65 21.49 21.65 380 -0.07(-0.32%)
Apr 27, 2015 21.72 21.79 21.60 21.72 10 -0.02(-0.09%)
Apr 24, 2015 21.70 21.74 21.70 21.74 303 -0.11(-0.51%)
Apr 23, 2015 21.48 21.88 21.48 21.85 6,695 +0.25(+1.16%)
Apr 22, 2015 21.60 21.60 21.60 21.60 1,080 +0.05(+0.21%)
Apr 21, 2015 21.69 21.69 21.55 21.55 4,720 -0.13(-0.58%)
Apr 20, 2015 21.55 21.72 21.55 21.68 1,412 -0.07(-0.32%)
Apr 16, 2015 21.69 21.75 21.75 21.75 4,900 -0.02(-0.09%)
Apr 15, 2015 21.55 21.77 21.43 21.77 5,178 +0.31(+1.44%)
Apr 14, 2015 21.29 21.49 21.29 21.46 3,370 +0.09(+0.40%)
Apr 13, 2015 21.30 21.52 21.30 21.38 8,105 -0.09(-0.40%)
Apr 10, 2015 21.39 21.46 21.39 21.46 2,243 +0.20(+0.94%)
Apr 09, 2015 21.20 21.30 21.11 21.26 5,057 +0.25(+1.19%)
Apr 08, 2015 20.99 21.05 20.99 21.01 764 -0.02(-0.10%)
Apr 07, 2015 20.93 21.21 20.92 21.03 34,159 +0.03(+0.14%)
Apr 06, 2015 20.93 21.10 20.77 21.00 15,997 +0.30(+1.45%)
Apr 02, 2015 20.64 20.70 20.70 20.70 300 +0.09(+0.44%)
Apr 01, 2015 20.66 20.79 20.61 20.61 3,873 -0.16(-0.75%)
Mar 31, 2015 20.84 20.90 20.42 20.77 5,453 -0.18(-0.88%)
Mar 30, 2015 20.93 20.98 20.93 20.95 2,555 +0.22(+1.06%)
Mar 27, 2015 20.73 20.74 20.73 20.73 868 -0.00(-0.02%)
Mar 26, 2015 20.78 20.78 20.57 20.73 4,748 -0.07(-0.34%)
Mar 25, 2015 20.86 20.89 20.75 20.80 3,980 +0.00(+0.02%)
Mar 24, 2015 20.85 20.95 20.80 20.80 6,242 -0.19(-0.90%)
Mar 23, 2015 20.76 20.99 20.76 20.99 5,534 +0.07(+0.33%)
Mar 20, 2015 20.69 21.01 20.69 20.92 20,556 -0.02(-0.10%)
Mar 18, 2015 20.51 20.94 20.41 20.94 91 +0.30(+1.43%)
Mar 17, 2015 20.52 20.68 20.52 20.64 3,930 -0.02(-0.07%)
Mar 16, 2015 20.48 20.71 20.48 20.66 5,734 +0.18(+0.88%)
Mar 13, 2015 20.48 20.48 20.48 20.48 800 -0.24(-1.16%)
Mar 12, 2015 20.61 20.72 20.61 20.72 15,003 +0.05(+0.24%)
Mar 11, 2015 20.56 20.77 20.56 20.67 15,274 -0.01(-0.04%)
Mar 10, 2015 20.77 20.88 20.68 20.68 2,125 -0.37(-1.77%)
Mar 09, 2015 21.09 21.11 20.94 21.05 136,577 +0.10(+0.48%)
Mar 06, 2015 21.08 21.09 20.95 20.95 1,522 -0.30(-1.41%)
Mar 05, 2015 21.21 21.37 21.15 21.25 7,758 +0.10(+0.45%)
Mar 04, 2015 21.13 21.16 21.08 21.15 11,874 -0.13(-0.59%)
Mar 03, 2015 21.20 21.31 21.20 21.28 4,434 -0.10(-0.47%)
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.