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, 2018 30.80 30.80 30.53 30.64 1,673 +0.55(+1.83%)
May 30, 2018 30.07 30.09 30.07 30.09 231 -0.59(-1.94%)
May 25, 2018 30.68 30.68 30.68 3 +0.53(+1.76%)
May 24, 2018 30.16 30.16 30.16 30.16 620 +0.21(+0.70%)
May 23, 2018 29.93 29.95 29.93 29.95 1,034 -0.69(-2.25%)
May 21, 2018 30.64 30.64 30.64 7 -0.01(-0.05%)
May 18, 2018 30.66 30.66 30.65 30.65 627 +0.35(+1.17%)
May 14, 2018 30.30 30.30 30.30 0 +0.50(+1.66%)
May 11, 2018 29.67 29.80 29.66 29.80 2,749 -0.01(-0.02%)
May 10, 2018 29.72 29.81 29.72 29.81 1,277 +0.33(+1.10%)
May 07, 2018 29.48 29.48 29.48 0 +0.54(+1.87%)
May 04, 2018 28.60 28.94 28.60 28.94 1,290 -0.06(-0.21%)
May 03, 2018 29.35 29.35 29.00 29.00 1,071 -1.13(-3.75%)
May 02, 2018 30.13 30.13 30.13 30.13 1,000 -0.45(-1.47%)
Apr 30, 2018 30.58 30.58 30.58 0 +0.02(+0.07%)
Apr 27, 2018 30.54 30.56 30.54 30.56 2,470 +0.19(+0.62%)
Apr 26, 2018 29.73 30.37 29.73 30.37 1,852 +0.42(+1.40%)
Apr 19, 2018 29.95 29.95 29.95 0 -0.49(-1.61%)
Apr 17, 2018 30.44 30.44 30.44 464 +0.20(+0.67%)
Apr 16, 2018 30.05 30.24 29.94 30.24 2,451 +0.34(+1.14%)
Apr 13, 2018 29.92 29.92 29.79 29.90 2,435 -0.11(-0.37%)
Apr 12, 2018 29.44 30.14 29.44 30.01 1,812 +0.38(+1.29%)
Apr 11, 2018 29.97 30.00 29.63 29.63 11,973 -0.03(-0.10%)
Apr 10, 2018 29.61 29.96 29.18 29.66 5,258 -0.18(-0.62%)
Apr 09, 2018 29.30 29.84 29.30 29.84 3,872 +1.19(+4.14%)
Apr 06, 2018 28.67 29.35 28.64 28.65 1,532 -1.34(-4.45%)
Apr 05, 2018 29.99 29.99 29.99 29.99 3,026 +0.21(+0.71%)
Apr 04, 2018 29.82 29.82 29.75 29.78 3,502 +1.33(+4.66%)
Apr 03, 2018 28.45 28.50 28.44 28.45 3,497 +0.06(+0.23%)
Apr 02, 2018 28.94 28.94 28.31 28.39 1,636 -0.43(-1.47%)
Mar 28, 2018 28.82 28.82 28.82 0 -0.23(-0.81%)
Mar 26, 2018 29.05 29.05 29.05 10 -0.29(-0.97%)
Mar 23, 2018 29.07 29.34 29.07 29.34 702 -0.51(-1.71%)
Mar 22, 2018 29.85 29.85 29.85 29.85 162 -0.44(-1.46%)
Mar 21, 2018 30.29 30.29 30.29 30.29 324 +0.29(+0.97%)
Mar 20, 2018 30.27 30.27 29.91 30.00 1,396 -0.60(-1.96%)
Mar 19, 2018 30.57 30.60 30.57 30.60 900 -0.13(-0.44%)
Mar 16, 2018 30.91 30.91 30.73 30.73 600 +0.20(+0.64%)
Mar 15, 2018 30.59 30.59 30.54 30.54 2,180 -0.61(-1.96%)
Mar 13, 2018 31.15 31.15 31.15 1 -0.25(-0.81%)
Mar 12, 2018 31.00 31.62 30.87 31.41 1,937 +0.55(+1.80%)
Mar 09, 2018 30.78 31.00 30.78 30.85 2,174 +0.00(+0.00%)
Mar 07, 2018 30.85 30.85 30.85 0 +1.09(+3.66%)
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.