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 (%)
Apr 12, 2019 34.90 34.90 0 +0.00(+0.00%)
Apr 11, 2019 34.50 35.18 34.20 34.56 15,221 +0.20(+0.60%)
Apr 10, 2019 34.12 35.04 33.95 34.36 33,581 +0.13(+0.38%)
Apr 09, 2019 34.20 34.37 34.00 34.22 3,442 -0.58(-1.66%)
Apr 08, 2019 34.18 35.17 34.18 34.80 6,147 -0.30(-0.85%)
Apr 05, 2019 35.76 35.76 35.10 35.10 100 +0.22(+0.62%)
Apr 04, 2019 34.88 34.88 34.88 34.88 2 -0.67(-1.88%)
Apr 03, 2019 36.00 36.00 35.55 35.55 813 +0.46(+1.33%)
Apr 02, 2019 35.07 36.00 35.07 35.09 13,924 +0.09(+0.24%)
Apr 01, 2019 35.01 35.01 35.01 35.01 199 +0.05(+0.15%)
Mar 29, 2019 35.98 35.98 34.09 34.95 1,800 +0.21(+0.61%)
Mar 28, 2019 35.24 35.43 34.59 34.74 852 +0.97(+2.87%)
Mar 27, 2019 34.09 34.09 33.77 33.77 350 -1.07(-3.06%)
Mar 26, 2019 34.04 34.84 34.00 34.84 1,163 +0.05(+0.15%)
Mar 25, 2019 35.20 35.20 34.14 34.78 676 -0.42(-1.18%)
Mar 22, 2019 34.92 35.80 34.03 35.20 1,400 +0.15(+0.42%)
Mar 21, 2019 34.58 35.05 34.58 35.05 302 -0.07(-0.20%)
Mar 20, 2019 35.50 35.88 34.68 35.12 3,537 -1.34(-3.67%)
Mar 19, 2019 36.87 36.87 35.11 36.47 749 -0.20(-0.55%)
Mar 18, 2019 35.04 36.66 35.04 36.66 825 +1.14(+3.21%)
Mar 15, 2019 36.38 36.38 35.52 35.52 100 -0.17(-0.48%)
Mar 14, 2019 35.70 35.70 35.70 35.70 128 +0.41(+1.15%)
Mar 13, 2019 35.29 35.29 35.29 35.29 154 -0.14(-0.38%)
Mar 12, 2019 35.54 35.54 35.43 35.43 754 +0.30(+0.85%)
Mar 11, 2019 33.82 35.70 33.82 35.13 2,384 +0.43(+1.23%)
Mar 08, 2019 34.11 34.70 34.10 34.70 800 -0.72(-2.03%)
Mar 07, 2019 36.50 36.50 35.42 35.42 349 -1.86(-4.99%)
Mar 06, 2019 37.28 37.28 37.28 37.28 281 +0.19(+0.51%)
Mar 05, 2019 37.06 37.09 35.52 37.09 1,152 +0.16(+0.42%)
Mar 04, 2019 39.22 39.22 36.09 36.93 2,007 -0.62(-1.64%)
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.