$21.21 0.00 (%) MV Em Mkts Agg Shs -

Apr. 27, 2016 | 04:00 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

EMAG historical data

Date Open High Low Close Volume
4/29/201621.2121.2121.2121.210
4/28/201621.2121.2121.2121.210
4/27/201621.0221.2121.0221.21200
4/26/201621.2721.2721.2721.270
4/25/201621.2721.2721.2721.270
4/22/201621.2721.2721.2721.270
4/21/201621.2721.2721.2721.270
4/20/201621.4421.4421.2721.27400
4/19/201621.0621.2521.0621.25250
4/18/201621.2021.2021.0221.151,511
4/15/201621.0221.1621.0221.16201
4/14/201621.1521.1621.1521.16400
4/13/201620.9420.9420.9420.940
4/12/201620.9421.0620.9420.94750
4/11/201620.9020.9020.9020.900
4/8/201620.7920.9120.7920.90711
4/7/201620.7820.7820.7820.780
4/6/201620.7820.7820.7820.78487
4/5/201620.9920.9920.9920.990
4/4/201620.9820.9920.9720.99438
4/1/201621.4521.4521.4521.45100
3/31/201620.9620.9620.9620.960
3/30/201620.9620.9620.9320.961,200
3/29/201620.6620.6620.6620.661,000
3/28/201620.6020.6020.6020.60128
3/24/201620.6620.6620.6620.660
3/23/201620.6620.6620.6620.660
3/22/201620.6620.6620.6620.660
3/21/201620.6620.6620.6620.660
3/18/201620.6620.6620.6620.66352
3/17/201620.8020.8020.3620.783,200
3/16/201620.4420.4420.4420.440
3/15/201620.4420.4420.4420.440
3/14/201620.4420.4420.4420.44645
3/11/201620.5020.5020.5020.500
3/10/201620.5020.5020.5020.501,065
3/9/201620.3920.3920.3920.390
3/8/201620.3920.3920.3920.39111
3/7/201620.5020.5020.5020.500
3/4/201620.4120.5020.4120.5015,130
3/3/201620.4220.4220.4120.415,139
3/2/201619.9319.9319.9319.930
3/1/201620.0620.0619.8619.931,399
2/29/201620.2120.2120.2120.210
2/26/201620.2120.2120.2120.210
2/25/201620.2120.2120.2120.210
2/24/201620.2120.2120.2120.210
2/23/201620.2120.2120.2120.210
2/22/201620.2120.3220.2020.2111,277
2/19/201620.0420.0419.9619.96630
2/18/201620.0020.0020.0020.000
2/17/201620.0020.0020.0020.000
2/16/201620.0020.0020.0020.000
2/12/201620.0020.0020.0020.000
2/11/201620.0020.0020.0020.000
2/10/201620.0020.0020.0020.000
2/9/201620.0020.0020.0020.000
2/8/201620.0020.0020.0020.000
2/5/201620.0020.0020.0020.000
2/4/201620.0020.0020.0020.00427
2/3/201619.7519.7519.7519.750
2/2/201619.7519.7519.7519.75169
2/1/201619.8719.9319.8719.93300
1/29/201619.5919.5919.5919.590
1/28/201619.5919.5919.5919.590
1/27/201619.5819.5919.5819.59200
1/26/201619.6219.6219.6219.62200
1/25/201619.5019.5019.5019.500
1/22/201619.5019.5019.5019.50800
1/21/201619.4519.4519.4519.45300
1/20/201619.2819.4819.2719.272,890
1/19/201619.4619.6419.4619.461,065
1/15/201619.9819.9819.9819.980
1/14/201619.9819.9819.9819.980
1/13/201619.9819.9819.9819.98199
1/12/201619.9319.9319.9319.930
1/11/201619.9319.9319.9319.930
1/8/201619.7119.9319.7119.93520
1/7/201620.0520.0520.0520.050
1/6/201620.0820.0820.0520.05315
1/5/201619.8219.8219.8219.820
1/4/201619.8219.8219.8219.82831
12/31/201519.8119.8119.8119.81187
12/30/201519.9020.0019.8920.004,225
12/29/201520.0420.0420.0420.040
12/28/201520.0420.0420.0420.040
12/24/201520.0420.0420.0420.041,280
12/23/201520.0820.0820.0820.08390
12/22/201519.9219.9219.9219.920
12/21/201519.9219.9219.9219.920
12/18/201519.9219.9219.9219.920
12/17/201519.9319.9319.9219.92500
12/16/201520.0220.0220.0220.020
12/15/201520.0220.0220.0220.020
12/14/201520.0220.0220.0220.020
12/11/201520.1220.1220.0220.022,175
12/10/201520.1220.1220.1220.120
12/9/201520.1220.1220.1220.120
12/8/201520.1220.1220.1220.120
12/7/201520.1220.1220.1220.120
  • Showing 1-100 of 1,243 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center