$50.97 -0.17 (%) iSh CMBS Shs -

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
7/19/201653.0353.1752.9953.1751,913
7/18/201653.0053.0852.7752.89131,177
7/15/201652.9553.1552.8252.9235,174
7/14/201653.0053.0952.9353.0647,153
7/13/201653.0553.1652.9553.0128,874
7/12/201653.0553.1052.9253.1023,281
7/11/201653.2653.3553.1053.2319,017
7/8/201653.2053.3553.1953.2919,815
7/7/201653.2053.2553.0153.1825,434
7/6/201653.2353.3853.0653.3841,910
7/5/201653.3453.3453.0953.2832,548
7/1/201653.0553.1852.9853.1824,636
6/30/201653.1053.2353.0253.1923,299
6/29/201653.0353.2552.9553.0948,577
6/28/201653.0353.2452.7253.0958,640
6/27/201653.0153.3352.8653.0626,931
6/24/201652.8552.8552.6152.7428,737
6/23/201652.5052.6352.3452.3723,797
6/22/201652.4952.6852.4852.549,874
6/21/201652.7252.7252.3552.35272,611
6/20/201652.6952.8552.6152.73344,749
6/17/201652.8853.2952.7552.96597,804
6/16/201652.9653.0452.8552.8533,601
6/15/201652.8953.0352.7352.828,746
6/14/201652.8152.8652.6752.8218,231
6/13/201652.6152.8552.6152.7316,513
6/10/201652.5852.7452.5252.5414,247
6/9/201652.5552.6252.4352.4514,752
6/8/201652.6752.6752.4152.4728,338
6/7/201652.5552.6752.4452.5217,542
6/6/201652.4952.6152.4452.4978,793
6/3/201652.4652.5352.4252.4710,503
6/2/201652.2052.3352.1352.2019,296
6/1/201652.1852.2552.0552.1648,229
5/31/201652.1552.3652.1052.3436,676
5/27/201652.3252.3752.1252.2025,242
5/26/201652.2352.3552.1552.2428,394
5/25/201652.2452.3152.1552.2511,730
5/24/201652.3452.4052.1252.2229,549
5/23/201652.2652.3552.1252.3510,607
5/20/201652.2952.3852.1452.3627,700
5/19/201652.2752.3052.0852.2738,752
5/18/201652.4052.4052.1652.2130,598
5/17/201652.4352.6452.4352.5355,060
5/16/201652.6552.6952.5152.5841,793
5/13/201652.6052.6852.5652.659,761
5/12/201652.5652.7052.4852.6812,749
5/11/201652.7052.7652.5652.6229,618
5/10/201652.6452.7252.5352.6613,669
5/9/201652.4552.6552.3852.5129,267
5/6/201652.4852.6652.4152.4526,743
5/5/201652.3852.4652.2552.4367,092
5/4/201652.2252.3352.1652.2374,351
5/3/201652.1252.2352.0652.1749,953
5/2/201651.9652.1451.9551.9960,712
4/29/201652.2152.2252.0352.1744,994
4/28/201652.0752.2052.0452.1514,040
4/27/201651.9652.0351.8052.0212,906
4/26/201651.9652.0051.7551.9615,457
4/25/201651.9252.0651.8352.0012,480
4/22/201652.0352.1651.9852.0013,167
4/21/201651.7651.9651.7551.7512,171
4/20/201652.0352.1451.7551.8727,327
4/19/201652.0752.1351.9652.099,953
4/18/201652.0852.2452.0352.1213,112
4/15/201652.0752.2451.9652.1217,918
4/14/201652.0252.1651.9852.1440,020
4/13/201651.9952.1851.9252.1319,908
4/12/201652.0552.1652.0152.0322,031
4/11/201652.1352.3352.1252.1916,146
4/8/201652.1452.2852.1152.2114,257
4/7/201652.0952.3251.9552.1923,028
4/6/201652.0452.1652.0052.0225,798
4/5/201652.0352.2352.0352.1165,862
4/4/201651.9952.1551.9052.0319,700
4/1/201651.9452.2051.9252.0221,743
3/31/201651.9352.2151.9352.0213,252
3/30/201651.8352.0151.7951.9529,965
3/29/201651.6751.9951.5851.7030,495
3/28/201651.4851.7851.4651.5927,839
3/24/201651.7551.9251.0851.0816,275
3/23/201651.6351.8251.4851.4859,347
3/22/201651.7151.9651.4651.5059,189
3/21/201651.8451.9251.6051.6039,596
3/18/201651.7351.7951.5551.7021,626
3/17/201651.2751.6851.4251.5523,038
3/16/201651.3951.4851.0751.2739,679
3/15/201651.3451.4151.1551.3219,325
3/14/201651.2351.4551.1051.1066,026
3/11/201651.4051.4551.1951.2821,591
3/10/201651.5351.6451.2551.3333,149
3/9/201651.5551.6551.4651.4871,929
3/8/201651.4351.6651.4351.57286,251
3/7/201651.2951.5251.2651.38633,628
3/4/201651.3651.4351.2251.4042,161
3/3/201651.3551.5051.3351.3512,528
3/2/201651.4251.5251.2451.4516,171
3/1/201651.7551.7551.5151.6025,666
2/29/201651.7851.9051.7151.8638,103
2/26/201651.7351.8051.6651.7436,570
Trading Center