Maxis Nikk 225 Shs  $17.64

down -0.02


27/8/2014 02:44 PM  |  NYSEARCA : NKY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKY historical data

Date Open High Low Close Volume
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
7/30/201418.1318.1818.0918.14250,464
7/29/201418.1818.2018.0818.10198,592
7/28/201418.0818.1218.0018.08179,895
7/25/201418.0318.0317.9217.95151,126
7/24/201417.8817.8817.8417.84106,332
7/23/201417.9117.9317.8917.93303,482
7/22/201417.9417.9617.9217.95170,668
7/21/201417.8217.8717.7517.84128,705
7/18/201417.8417.9217.8317.89217,143
7/17/201417.9317.9517.7717.79354,922
7/16/201417.9718.0117.9517.99106,444
7/15/201417.9517.9617.8617.93204,395
7/14/201417.9017.9317.8917.91116,357
7/11/201417.7117.7517.6817.70150,554
7/10/201417.5717.7017.5717.65232,426
7/9/201417.8617.9117.8417.88167,902
7/8/201417.8417.8417.7417.78170,098
7/7/201417.8517.8717.7817.81164,816
7/3/201417.8717.9117.8717.89116,290
7/2/201417.9417.9517.9017.95118,822
7/1/201417.9118.0017.9117.98175,838
6/30/201417.7017.7517.7017.75139,899
6/27/201417.6617.6917.6317.69165,294
6/26/201417.8317.8417.7517.83190,160
6/25/201417.7217.8717.7217.84145,698
6/24/201417.8717.9417.7717.81189,944
6/20/201418.0718.0918.0218.06122,436
6/19/201417.9918.0117.9618.00136,929
6/18/201417.6517.7817.5217.77295,793
6/17/201417.5417.5517.5117.54281,495
6/16/201417.4617.5217.4617.51187,621
6/13/201417.5817.6017.5717.5882,961
6/12/201417.5317.5617.3617.39206,778
6/11/201417.4817.4817.4217.43157,060
6/10/201417.4217.4617.3917.44183,695
6/9/201417.5917.6317.5617.61153,638
6/6/201417.5917.6517.5817.64222,126
6/5/201417.5717.6517.4717.63179,549
6/4/201417.4617.5917.4417.58322,507
6/3/201417.4617.5217.4317.5277,012
6/2/201417.5117.5417.4217.51194,072
5/30/201417.2217.2617.2217.24131,306
5/29/201417.2117.2817.1917.28165,503
5/28/201417.1017.1417.0617.13234,109
5/27/201417.0817.1717.0817.16265,061
5/23/201416.9517.0616.9317.03185,076
5/22/201416.8316.9016.8316.86162,292
5/21/201416.5916.7016.5916.67342,332
5/20/201416.5016.5116.4416.46363,312
5/19/201416.4516.6216.4216.62183,227
5/16/201416.6016.6316.5716.62219,353
5/15/201416.6616.6716.4916.53200,421
5/13/201416.8016.8816.7816.88176,753
5/12/201416.6116.7116.6116.68150,106
5/8/201416.5616.6416.5216.54302,511
5/7/201416.5816.6216.5016.62231,271
5/6/201416.7516.7516.6516.70211,500
5/5/201416.7116.7816.6916.74122,128
5/2/201416.8216.8816.7416.77254,744
5/1/201416.8316.8616.8016.81377,138
4/30/201416.6216.7216.6016.66457,916
4/29/201416.7616.8216.7316.78124,352
4/28/201416.7016.7416.6016.73169,096
4/25/201416.7316.7416.6516.70105,577
4/24/201416.7616.7716.6616.77173,949
4/23/201416.8516.8716.8316.83212,357
4/22/201416.7616.8416.7416.80142,883
4/21/201416.8416.9316.8416.92129,034
4/17/201416.8116.8916.7916.87117,641
4/16/201416.8016.8516.7416.84256,652
4/15/201416.4616.5116.3316.48347,084
4/14/201416.5116.5616.4216.49221,471
4/11/201416.3516.4116.2916.29194,152
4/10/201416.7016.7016.4216.43260,489
4/9/201416.8616.9916.8116.98251,776
4/8/201416.8316.8816.7616.80309,612
4/7/201417.1017.1217.0017.01186,666
4/4/201417.3717.4017.1317.17219,316
4/3/201417.3117.3317.2317.28161,671
4/2/201417.2117.3217.2117.31116,664
4/1/201417.0917.1417.0617.14145,588
Trading Center