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, 2016 23.25 23.27 23.21 23.23 3,362 +0.27(+1.16%)
May 27, 2016 22.96 22.96 22.96 22.96 100 +0.00(+0.02%)
May 26, 2016 22.84 23.03 22.84 22.96 925 +0.26(+1.14%)
May 24, 2016 22.50 22.70 22.70 22.70 1,300 +0.28(+1.25%)
May 23, 2016 22.50 22.50 22.27 22.42 2,721 +0.40(+1.81%)
May 19, 2016 22.00 22.02 22.02 22.02 200 +0.01(+0.05%)
May 17, 2016 22.01 22.01 22.01 22.01 200 -0.29(-1.30%)
May 16, 2016 22.29 22.37 22.12 22.30 8,047 +0.12(+0.56%)
May 13, 2016 22.29 22.38 22.14 22.18 2,268 +0.12(+0.53%)
May 12, 2016 22.33 22.33 22.06 22.06 2,366 -0.27(-1.19%)
May 11, 2016 22.33 22.33 22.32 22.32 1,152 -0.07(-0.29%)
May 10, 2016 22.39 22.39 22.39 22.39 279 +0.06(+0.27%)
May 09, 2016 22.33 22.33 22.33 22.33 450 +0.22(+1.00%)
May 06, 2016 22.33 22.33 22.04 22.11 3,762 +0.06(+0.27%)
May 04, 2016 22.05 22.05 22.05 22.05 100 -0.31(-1.40%)
May 03, 2016 22.35 22.36 22.35 22.36 836 -0.37(-1.62%)
May 02, 2016 22.73 22.73 22.73 22.73 367 +0.28(+1.25%)
Apr 29, 2016 22.49 22.49 22.44 22.45 2,537 -0.37(-1.62%)
Apr 27, 2016 22.77 22.96 22.77 22.82 85 +0.27(+1.20%)
Apr 25, 2016 22.61 22.55 22.55 22.55 4,800 -0.29(-1.28%)
Apr 22, 2016 22.75 22.84 22.70 22.84 1,400 +0.20(+0.89%)
Apr 21, 2016 22.67 22.75 22.63 22.64 2,555 +0.14(+0.60%)
Apr 20, 2016 22.44 22.57 22.44 22.50 13,982 +0.21(+0.95%)
Apr 19, 2016 22.29 22.29 22.29 22.29 227 +0.09(+0.42%)
Apr 18, 2016 22.12 22.20 22.07 22.20 600 +0.32(+1.46%)
Apr 15, 2016 22.15 22.15 21.88 21.88 1,014 +0.26(+1.20%)
Apr 13, 2016 21.77 21.77 21.62 21.62 55 +0.27(+1.26%)
Apr 12, 2016 21.35 21.35 21.35 21.35 900 +0.16(+0.75%)
Apr 11, 2016 21.20 21.20 21.19 21.19 4,722 -0.06(-0.28%)
Apr 08, 2016 21.25 21.25 21.25 21.25 500 -0.40(-1.85%)
Apr 07, 2016 21.65 21.65 21.65 21.65 194 +0.17(+0.79%)
Apr 06, 2016 21.46 21.58 21.41 21.48 1,729 -0.15(-0.69%)
Apr 04, 2016 21.61 21.63 21.61 21.63 94 +0.18(+0.83%)
Apr 01, 2016 21.37 21.48 21.37 21.45 1,517 +0.22(+1.04%)
Mar 29, 2016 21.08 21.23 21.08 21.23 58 +0.06(+0.28%)
Mar 28, 2016 21.39 21.39 21.17 21.17 400 -0.27(-1.26%)
Mar 23, 2016 21.26 21.44 21.44 21.44 400 -0.17(-0.81%)
Mar 21, 2016 21.25 21.62 21.25 21.61 2 +0.36(+1.70%)
Mar 18, 2016 21.22 21.25 21.22 21.25 1,002 +0.29(+1.40%)
Mar 16, 2016 20.91 20.96 20.91 20.96 63 +0.01(+0.06%)
Mar 11, 2016 20.95 20.95 20.95 20.95 179 +0.24(+1.15%)
Mar 10, 2016 20.71 20.71 20.71 20.71 415 -0.01(-0.04%)
Mar 09, 2016 20.72 20.72 20.72 20.72 965 -0.28(-1.34%)
Mar 08, 2016 21.00 21.00 21.00 21.00 138 +0.04(+0.21%)
Mar 07, 2016 20.96 20.96 20.96 20.96 622 +0.16(+0.75%)
Mar 03, 2016 20.46 20.80 20.46 20.80 54 +0.22(+1.07%)
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.