$19.28 +0.06 (%) Maxis Nikk 225 Shs - NYSEARCA

Mar. 27, 2015 | 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
3/27/201519.2219.3019.2119.28166,726
3/26/201519.2219.3019.1619.22248,232
3/25/201519.5419.5419.3719.3863,894
3/24/201519.5019.5519.4619.46101,916
3/23/201519.5219.5319.4719.51104,674
3/20/201519.2819.3919.2519.3859,638
3/19/201519.0919.0919.0119.03214,075
3/18/201519.0419.2518.9919.21466,012
3/17/201518.9618.9718.8918.9784,364
3/16/201518.9618.9918.9318.93102,898
3/13/201518.8218.8218.7618.82150,505
3/11/201518.2518.3418.2118.28231,070
3/10/201518.1218.1518.0918.13141,531
3/9/201518.3818.4418.3518.39284,258
3/6/201518.6018.6018.4618.46202,730
3/5/201518.5818.6218.5618.58148,730
3/4/201518.4318.4818.3518.48162,001
3/3/201518.5218.5318.4718.53147,843
3/2/201518.5918.6518.5818.65197,055
2/27/201518.7018.7018.6118.62184,735
2/26/201518.7318.7418.6418.68165,119
2/25/201518.5218.5918.4818.5369,776
2/24/201518.4518.5918.4518.55117,130
2/23/201518.3918.4318.3718.43182,244
2/20/201518.2818.4218.2718.41210,874
2/19/201518.2018.2918.2018.27132,574
2/18/201518.1918.2418.1418.19181,208
2/17/201517.9218.0217.9217.98396,661
2/13/201517.9618.0317.9617.9890,770
2/12/201517.7617.8417.7317.84442,378
2/11/201517.6317.7217.6317.71213,941
2/10/201517.6517.6917.5917.6888,300
2/9/201517.5717.6217.5217.53244,877
2/6/201517.7417.8117.6417.69159,912
2/5/201517.7717.8717.7617.85288,160
2/4/201517.7317.8317.7317.76108,079
2/3/201517.6117.6917.5817.6883,036
2/2/201517.7217.8117.6617.7783,828
1/30/201517.6717.7817.6017.61130,778
1/29/201517.6917.8217.6717.81330,431
1/28/201517.8517.8717.6617.69123,501
1/27/201517.6417.7417.6417.6896,395
1/26/201517.5717.7017.5717.6681,218
1/23/201517.5617.5617.4517.4873,329
1/22/201517.3417.5617.2917.52104,670
1/21/201517.3217.3917.2817.38142,717
1/20/201517.4117.4417.2717.31113,811
1/16/201517.0817.2017.0417.20134,357
1/15/201517.2317.2717.0717.11145,165
1/14/201516.8516.9416.7916.91133,058
1/13/201517.0917.1616.9017.0290,397
1/12/201516.8816.9416.7716.8764,287
1/9/201517.1217.1216.8916.92152,544
1/8/201517.0617.2317.0617.19129,727
1/6/201516.8716.8816.5816.70174,453
1/5/201517.0217.0216.8616.90190,024
1/2/201517.2217.2417.0817.1145,420
12/31/201417.1917.2117.0717.07144,198
12/30/201417.1717.1917.1317.1579,824
12/29/201417.3817.4117.3617.4023,123
12/26/201417.7217.7217.6617.7163,283
12/24/201417.5917.6317.5817.5974,687
12/23/201417.6317.6617.5817.58322,962
12/22/201417.5817.6117.5417.59135,556
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
  • Showing 1-100 of 928 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center