$17.59 -0.01 (%) Maxis Nikk 225 Shs - NYSEARCA

Dec. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKY historical data

Date Open High Low Close Volume
12/19/201417.6017.6717.5617.60320,104
12/18/201417.5317.5717.4817.57207,720
12/17/201417.1017.3417.1017.25166,426
12/16/201416.9017.0816.8816.90837,396
12/15/201417.1317.1416.8116.87347,925
12/12/201417.3417.3817.2017.24150,928
12/11/201417.4117.4717.2717.31220,010
12/10/201417.4317.4317.2017.26221,886
12/9/201417.4317.5417.3817.54205,950
12/8/201417.5317.5817.4717.48178,003
12/5/201417.6917.7217.6517.67112,019
12/4/201417.7017.7517.6517.72193,981
12/3/201417.7017.7517.6917.74311,500
12/2/201417.7017.7717.7017.71123,560
12/1/201417.5917.6517.5317.61162,189
11/28/201417.5117.5417.4817.4978,704
11/26/201417.5317.5617.4917.53112,873
11/25/201417.5417.5717.4817.53123,846
11/24/201417.6217.6217.5617.60174,615
11/21/201417.6817.6817.5217.56267,871
11/20/201417.2717.4017.2617.35211,367
11/19/201417.5617.5817.5117.57362,308
11/18/201417.6417.7317.6317.71149,537
11/17/201417.4917.5517.4717.53339,238
11/14/201417.8017.8617.7817.86202,761
11/13/201417.9217.9617.8417.90153,237
11/12/201417.6617.7917.6517.74192,059
11/11/201417.7217.7917.7217.76232,572
11/10/201417.4617.5617.4317.52171,296
11/7/201417.3417.4317.3117.43163,544
11/6/201417.5017.5317.4417.49159,667
11/5/201417.7217.7217.6117.66167,151
11/4/201417.6117.7317.5717.70399,829
11/3/201418.0218.2217.9818.13497,908
10/31/201417.9618.0417.8618.01498,669
10/30/201417.0917.2917.0617.19483,305
10/29/201417.1617.1817.0117.11205,209
10/28/201416.9216.9716.9016.96131,518
10/27/201416.8816.9416.8416.91142,811
10/24/201416.9116.9816.8516.97262,945
10/23/201416.8716.9816.8716.88108,789
10/22/201416.8616.9216.7416.76192,536
10/21/201416.6716.7716.6616.75200,761
10/20/201416.7016.8716.7016.81154,579
10/17/201416.4216.5616.4116.53244,544
10/16/201416.2516.5616.2516.44436,933
10/15/201416.4616.5316.2916.51583,753
10/14/201416.6416.6516.5316.54297,967
10/13/201416.7316.7916.4516.45242,938
10/10/201416.8416.9216.6616.67275,568
10/9/201417.0517.0716.8616.86503,660
10/8/201417.0417.2917.0017.26193,277
10/7/201417.2017.2317.0717.08306,418
10/6/201417.2617.3017.2017.25260,516
10/3/201417.2317.2917.1817.27215,982
10/2/201417.1017.1216.9117.09383,432
10/1/201417.4317.4317.2717.28341,932
9/30/201417.5217.5717.4917.56306,746
9/29/201417.6117.6917.6017.66155,317
9/26/201417.7317.8317.7317.78397,693
9/25/201417.7317.7617.6117.61235,920
9/24/201417.6517.7617.6517.73174,792
9/23/201417.5717.6017.5217.54283,958
9/22/201417.6517.6617.5717.60194,515
9/19/201417.7617.7617.6617.69182,081
9/18/201417.6017.6717.6017.67235,923
9/17/201417.5417.6117.4517.55196,258
9/16/201417.5617.6817.5617.65300,240
9/15/201417.5817.5817.5217.56204,238
9/12/201417.5817.5917.5317.55160,852
9/11/201417.5517.6217.5517.61187,027
9/10/201417.5917.6617.5617.65250,107
9/9/201417.5317.5317.4417.49146,111
9/8/201417.6317.6517.5917.64177,243
9/5/201417.6017.6917.5917.69270,490
9/4/201417.7117.7517.6617.68252,184
9/3/201417.7817.7817.7317.73197,520
9/2/201417.8117.8117.7417.76193,878
8/29/201417.5717.5817.5317.5882,679
8/28/201417.5417.5917.5417.58106,142
8/27/201417.6517.6517.6217.6583,577
8/26/201417.6817.6917.6617.667,278
8/25/201417.7617.7717.7317.7519,818
8/22/201417.6817.7217.6617.69131,591
8/21/201417.8117.8417.7917.8338,491
8/20/201417.6817.7517.6717.7281,249
8/19/201417.7917.8217.7917.8228,840
8/18/201417.7517.8117.7417.8047,711
8/15/201417.7517.7517.6217.70267,055
8/14/201417.6617.7117.6417.69121,439
8/13/201417.6817.7117.6517.67278,638
8/12/201417.5217.5317.4617.50160,206
8/11/201417.5717.6017.5417.57221,344
8/8/201417.2817.4417.2517.44370,085
8/7/201417.5817.5817.3717.40468,651
8/6/201417.4017.5217.3917.47275,395
8/5/201417.7017.7017.5217.59367,916
8/4/201417.8217.9417.7917.90152,122
8/1/201417.8517.9017.7917.82139,776
7/31/201417.9617.9617.8017.82425,030
  • Showing 1-100 of 864 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center