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, 2017 26.58 7 -0.53(-1.96%)
May 30, 2017 26.89 27.11 26.85 27.11 2,236 -0.35(-1.27%)
May 25, 2017 27.46 1 +0.66(+2.46%)
May 22, 2017 26.80 19 -0.26(-0.96%)
May 19, 2017 26.77 27.06 26.55 27.06 2,267 +0.45(+1.71%)
May 18, 2017 26.47 26.85 26.47 26.61 1,350 +0.16(+0.62%)
May 17, 2017 26.37 26.56 25.94 26.44 2,191 -0.90(-3.29%)
May 11, 2017 27.34 4 +0.60(+2.24%)
May 10, 2017 27.05 27.05 26.74 26.74 1,664 -0.72(-2.62%)
May 05, 2017 27.46 90 +0.16(+0.60%)
May 02, 2017 27.30 27.30 27.30 0 +0.19(+0.70%)
May 01, 2017 27.42 27.42 27.11 27.11 260 -0.23(-0.85%)
Apr 28, 2017 26.60 27.34 26.60 27.34 1,210 +0.64(+2.40%)
Apr 27, 2017 26.65 26.70 26.64 26.70 423 -0.02(-0.08%)
Apr 26, 2017 26.51 26.72 26.51 26.72 650 -0.17(-0.64%)
Apr 25, 2017 26.78 26.89 26.78 26.89 1,333 +0.35(+1.31%)
Apr 21, 2017 26.55 19 +0.20(+0.74%)
Apr 20, 2017 26.31 26.35 26.15 26.35 1,313 +0.00(+0.00%)
Apr 19, 2017 26.35 26.35 26.35 26.35 800 +0.00(+0.00%)
Apr 17, 2017 26.35 61 -0.02(-0.08%)
Apr 12, 2017 26.37 72 -0.10(-0.36%)
Apr 10, 2017 26.47 14 +0.27(+1.02%)
Apr 07, 2017 26.41 26.41 26.19 26.20 2,148 -0.22(-0.82%)
Apr 05, 2017 26.42 26.42 26.42 0 +0.52(+2.01%)
Apr 04, 2017 26.16 26.20 25.88 25.89 3,968 -0.44(-1.67%)
Apr 03, 2017 26.31 26.33 26.31 26.33 449 -0.23(-0.85%)
Mar 31, 2017 26.49 26.56 26.49 26.56 732 +0.08(+0.30%)
Mar 30, 2017 26.37 26.48 26.37 26.48 433 +0.00(+0.00%)
Mar 29, 2017 26.21 26.48 26.20 26.48 7,092 -0.01(-0.04%)
Mar 28, 2017 25.90 26.49 25.90 26.49 525 +0.09(+0.36%)
Mar 27, 2017 26.13 26.39 26.13 26.39 964 -0.07(-0.28%)
Mar 24, 2017 26.17 26.49 26.17 26.47 2,170 +0.52(+2.02%)
Mar 23, 2017 26.42 26.42 25.94 25.95 1,075 -0.48(-1.83%)
Mar 21, 2017 26.43 60 -0.32(-1.21%)
Mar 20, 2017 26.75 26.75 26.75 26.75 6 +0.00(+0.00%)
Mar 17, 2017 26.54 26.75 26.54 26.75 1,137 -0.27(-0.99%)
Mar 16, 2017 27.02 27.02 27.02 27.02 110 +0.56(+2.12%)
Mar 15, 2017 26.46 26.46 26.46 26.46 2,500 -0.25(-0.94%)
Mar 14, 2017 27.15 27.15 26.37 26.71 7,010 -0.26(-0.96%)
Mar 13, 2017 26.60 27.29 26.60 26.97 3,322 +0.34(+1.28%)
Mar 10, 2017 26.72 26.75 26.51 26.63 3,029 -0.28(-1.04%)
Mar 09, 2017 26.98 26.98 26.91 26.91 428 -0.04(-0.15%)
Mar 08, 2017 26.84 27.10 26.52 26.95 2,948 +0.51(+1.93%)
Mar 07, 2017 27.05 27.05 26.44 26.44 438 -0.61(-2.26%)
Mar 06, 2017 26.82 27.05 26.48 27.05 4,661 +0.21(+0.78%)
Mar 03, 2017 27.21 27.21 26.66 26.84 700 -0.10(-0.37%)
Mar 02, 2017 26.96 26.96 26.94 26.94 1,999 -0.33(-1.21%)
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.