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, 2012 12.84 12.84 12.51 12.79 3,380 -0.01(-0.08%)
May 30, 2012 12.99 13.00 12.75 12.80 16,490 -0.19(-1.46%)
May 29, 2012 13.00 13.01 12.97 12.99 2,600 +0.20(+1.52%)
May 25, 2012 12.79 12.79 12.79 12.79 200 -0.11(-0.83%)
May 24, 2012 12.77 12.94 12.73 12.90 2,941 +0.18(+1.39%)
May 23, 2012 12.72 12.72 12.72 12.72 725 -0.14(-1.13%)
May 22, 2012 12.91 12.99 12.87 12.87 6,800 -0.23(-1.76%)
May 21, 2012 12.52 13.11 12.52 13.10 7,100 +0.30(+2.34%)
May 18, 2012 13.02 13.04 12.80 12.80 24,406 -0.10(-0.78%)
May 17, 2012 13.28 13.29 12.90 12.90 12,540 -0.18(-1.38%)
May 16, 2012 13.24 13.41 13.08 13.08 42,145 -0.14(-1.06%)
May 15, 2012 13.31 13.42 13.17 13.22 36,762 -0.04(-0.30%)
May 14, 2012 13.41 13.41 13.26 13.26 16,638 -0.20(-1.51%)
May 11, 2012 13.31 13.63 13.31 13.46 11,995 +0.05(+0.40%)
May 10, 2012 13.73 13.73 13.41 13.41 5,675 -0.08(-0.56%)
May 09, 2012 13.40 13.64 13.40 13.49 7,180 -0.04(-0.33%)
May 08, 2012 13.59 13.61 13.47 13.53 22,784 -0.25(-1.81%)
May 07, 2012 13.69 13.78 13.61 13.78 22,278 +0.04(+0.29%)
May 04, 2012 13.96 13.96 13.69 13.74 23,544 -0.28(-2.00%)
May 03, 2012 14.09 14.27 13.87 14.02 43,589 -0.15(-1.06%)
May 02, 2012 14.05 14.18 14.00 14.17 33,662 +0.02(+0.14%)
May 01, 2012 14.00 14.28 14.00 14.15 32,616 +0.13(+0.93%)
Apr 30, 2012 14.00 14.19 14.00 14.02 16,633 +0.07(+0.50%)
Apr 27, 2012 13.91 14.16 13.87 13.95 24,768 +0.09(+0.63%)
Apr 26, 2012 13.79 13.91 13.75 13.86 17,120 +0.03(+0.23%)
Apr 25, 2012 13.62 13.83 13.62 13.83 31,600 +0.15(+1.10%)
Apr 24, 2012 13.72 13.76 13.68 13.68 770 +0.10(+0.74%)
Apr 23, 2012 13.64 13.64 13.45 13.58 16,750 -0.30(-2.16%)
Apr 20, 2012 13.76 13.93 13.70 13.88 1,918 +0.11(+0.80%)
Apr 19, 2012 13.64 13.77 13.61 13.77 3,000 -0.11(-0.78%)
Apr 18, 2012 13.84 13.95 13.79 13.88 29,466 +0.14(+1.01%)
Apr 16, 2012 13.72 13.74 13.74 13.74 14,900 +0.07(+0.51%)
Apr 13, 2012 13.90 13.90 13.67 13.67 11,769 -0.26(-1.87%)
Apr 12, 2012 13.70 13.93 13.70 13.93 10,626 +0.16(+1.13%)
Apr 11, 2012 13.56 13.88 13.40 13.77 11,476 +0.22(+1.65%)
Apr 10, 2012 13.78 13.79 13.55 13.55 7,879 -0.17(-1.24%)
Apr 09, 2012 13.66 13.81 13.33 13.72 11,589 -0.26(-1.86%)
Apr 05, 2012 13.94 14.18 13.87 13.98 12,502 +0.04(+0.29%)
Apr 04, 2012 14.10 14.10 13.94 13.94 9,124 -0.23(-1.62%)
Apr 03, 2012 14.30 14.32 14.15 14.17 17,410 -0.11(-0.77%)
Apr 02, 2012 14.26 14.38 14.19 14.28 19,231 +0.03(+0.21%)
Mar 30, 2012 14.19 14.35 14.06 14.25 17,287 +0.12(+0.85%)
Mar 29, 2012 14.20 14.23 14.10 14.13 3,630 -0.07(-0.49%)
Mar 28, 2012 14.35 14.35 14.12 14.20 7,573 -0.13(-0.91%)
Mar 27, 2012 14.38 14.38 14.33 14.33 950 +0.02(+0.14%)
Mar 26, 2012 14.30 14.35 14.30 14.31 5,342 +0.06(+0.42%)
Mar 23, 2012 14.18 14.25 14.13 14.25 13,582 +0.13(+0.92%)
Mar 22, 2012 14.28 14.28 14.10 14.12 4,926 -0.23(-1.60%)
Mar 21, 2012 14.31 14.35 14.12 14.35 7,206 +0.07(+0.48%)
Mar 20, 2012 14.20 14.28 14.19 14.28 720 -0.06(-0.42%)
Mar 19, 2012 14.29 14.39 14.24 14.34 7,950 +0.05(+0.36%)
Mar 16, 2012 14.22 14.31 14.20 14.29 3,716 +0.07(+0.48%)
Mar 15, 2012 14.10 14.22 14.09 14.22 2,722 +0.10(+0.72%)
Mar 14, 2012 14.14 14.22 14.06 14.12 3,207 +0.08(+0.56%)
Mar 13, 2012 13.80 14.06 13.74 14.04 4,094 +0.31(+2.26%)
Mar 12, 2012 13.62 13.73 13.61 13.73 3,600 +0.04(+0.32%)
Mar 09, 2012 13.81 13.81 13.45 13.69 11,331 -0.10(-0.75%)
Mar 08, 2012 13.68 13.79 13.45 13.79 7,958 +0.32(+2.38%)
Mar 07, 2012 13.17 13.47 12.54 13.47 7,088 +0.25(+1.89%)
Mar 06, 2012 13.30 13.51 13.22 13.22 5,948 -0.22(-1.64%)
Mar 05, 2012 13.67 13.67 13.32 13.44 7,204 -0.28(-2.04%)
Mar 02, 2012 13.74 13.74 13.50 13.72 6,300 +0.08(+0.59%)
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.