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 30, 2008 9.680 9.710 9.680 9.710 1,550 +0.03(+0.31%)
May 29, 2008 9.700 9.700 9.680 9.680 800 +0.17(+1.79%)
May 28, 2008 9.510 9.510 9.510 9.510 2,050 -0.04(-0.42%)
May 27, 2008 9.240 9.550 8.560 9.550 12,900 +0.15(+1.60%)
May 26, 2008 9.450 9.450 9.400 9.400 0 +0.00(+0.00%)
May 23, 2008 9.450 9.450 9.400 9.400 1,100 -0.12(-1.26%)
May 22, 2008 9.400 9.520 9.400 9.520 1,200 -0.08(-0.83%)
May 21, 2008 9.600 9.600 9.600 9.600 100 -0.15(-1.54%)
May 20, 2008 9.890 9.890 9.750 9.750 8,500 -0.19(-1.91%)
May 19, 2008 9.960 9.960 9.940 9.940 1,700 +0.04(+0.40%)
May 16, 2008 9.820 9.900 9.700 9.900 1,400 +0.14(+1.43%)
May 15, 2008 9.750 9.760 9.750 9.760 3,000 -0.01(-0.10%)
May 14, 2008 9.630 9.820 9.630 9.770 1,800 +0.15(+1.56%)
May 13, 2008 9.690 9.690 9.620 9.620 800 +0.10(+1.05%)
May 12, 2008 9.540 9.600 9.490 9.520 3,100 +0.04(+0.42%)
May 09, 2008 9.480 9.480 9.480 9.480 0 +0.00(+0.00%)
May 08, 2008 9.730 9.730 9.460 9.480 9,858 +0.00(+0.00%)
May 07, 2008 9.640 9.640 9.480 9.480 1,800 -0.12(-1.25%)
May 06, 2008 9.600 9.640 9.600 9.600 2,000 -0.03(-0.31%)
May 05, 2008 9.740 10.00 9.620 9.630 4,050 -0.21(-2.13%)
May 02, 2008 9.900 9.900 9.710 9.840 3,400 +0.14(+1.44%)
May 01, 2008 9.720 9.720 9.700 9.700 932 +0.28(+2.97%)
Apr 30, 2008 9.420 9.420 9.420 9.420 105 -0.18(-1.87%)
Apr 29, 2008 9.490 9.600 9.490 9.600 3,856 +0.10(+1.05%)
Apr 28, 2008 9.500 9.500 9.500 9.500 100 +0.05(+0.53%)
Apr 25, 2008 9.450 9.450 9.450 9.450 100 +0.08(+0.85%)
Apr 24, 2008 9.120 9.460 9.120 9.370 2,468 -0.02(-0.21%)
Apr 23, 2008 9.330 9.530 9.330 9.390 13,200 +0.06(+0.64%)
Apr 22, 2008 9.380 9.680 9.290 9.330 12,305 -0.11(-1.17%)
Apr 21, 2008 9.490 9.490 8.050 9.440 11,877 -0.02(-0.21%)
Apr 18, 2008 9.440 9.600 9.440 9.460 11,713 +0.23(+2.49%)
Apr 17, 2008 9.150 9.230 9.150 9.230 500 +0.03(+0.33%)
Apr 16, 2008 9.130 9.200 9.130 9.200 2,050 +0.13(+1.43%)
Apr 15, 2008 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Apr 14, 2008 9.060 9.070 8.950 9.070 6,600 -0.09(-0.98%)
Apr 11, 2008 8.920 9.240 8.500 9.160 5,200 -0.04(-0.43%)
Apr 10, 2008 9.190 9.300 9.172 9.200 900 +0.11(+1.21%)
Apr 09, 2008 9.370 9.370 9.090 9.090 2,600 -0.12(-1.30%)
Apr 08, 2008 9.250 9.250 9.200 9.210 1,800 +0.01(+0.11%)
Apr 07, 2008 9.000 9.280 9.000 9.200 1,300 +0.05(+0.55%)
Apr 04, 2008 9.320 9.410 8.500 9.150 14,300 -0.16(-1.68%)
Apr 03, 2008 9.300 9.306 9.300 9.306 600 -0.04(-0.47%)
Apr 02, 2008 9.340 9.360 9.340 9.350 3,200 +0.06(+0.65%)
Apr 01, 2008 8.810 9.290 9.290 9.290 100 +0.48(+5.45%)
Mar 31, 2008 9.500 9.500 8.080 8.810 2,100 -0.26(-2.87%)
Mar 28, 2008 9.070 9.070 9.070 9.070 4,400 -0.08(-0.87%)
Mar 27, 2008 9.140 9.150 9.140 9.150 500 -0.07(-0.76%)
Mar 26, 2008 9.200 9.220 9.160 9.220 3,500 -0.10(-1.07%)
Mar 25, 2008 9.220 9.320 9.220 9.320 6,600 +0.11(+1.19%)
Mar 24, 2008 9.050 9.220 9.050 9.210 3,700 +0.32(+3.60%)
Mar 21, 2008 8.870 8.890 8.870 8.890 500 +0.00(+0.00%)
Mar 20, 2008 8.870 8.890 8.870 8.890 500 +0.00(+0.00%)
Mar 19, 2008 8.890 8.890 8.890 8.890 200 +0.13(+1.48%)
Mar 18, 2008 8.760 8.760 8.760 8.760 100 +0.48(+5.80%)
Mar 17, 2008 8.450 8.450 8.180 8.280 2,300 -0.17(-2.01%)
Mar 14, 2008 8.570 8.690 8.435 8.450 1,600 +0.45(+5.62%)
Mar 13, 2008 8.400 8.600 8.000 8.000 3,900 -0.49(-5.77%)
Mar 12, 2008 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
Mar 11, 2008 8.390 8.600 8.390 8.490 2,100 +0.04(+0.47%)
Mar 10, 2008 8.450 8.450 8.450 8.450 100 -0.05(-0.59%)
Mar 07, 2008 8.500 8.500 8.500 8.500 600 -0.11(-1.28%)
Mar 06, 2008 8.740 8.740 8.610 8.610 6,500 -0.21(-2.38%)
Mar 05, 2008 8.750 8.940 8.750 8.820 700 +0.07(+0.80%)
Mar 04, 2008 8.750 8.750 8.750 8.750 1,200 -0.06(-0.68%)
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.