$19.93 +0.04 (%) Maxis Nikk 225 Shs - NYSEARCA

May. 22, 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
5/22/201519.8919.9519.8819.9322,011
5/21/201519.8519.9119.8119.8912,244
5/20/201519.8319.9419.8219.8858,929
5/19/201519.8919.9019.8219.8554,907
5/18/201519.7919.8119.7519.8171,606
5/15/201519.6719.7319.6519.7375,957
5/14/201519.5819.6419.5319.6368,817
5/13/201519.6819.7419.5719.61109,897
5/12/201519.3319.3819.3019.3458,685
5/11/201519.4419.4719.3719.3755,994
5/8/201519.4219.5619.4119.5683,314
5/7/201519.1519.2319.1519.21126,660
5/6/201519.2119.2819.1119.23196,746
5/5/201519.5219.5219.1819.2099,553
5/4/201519.5619.6019.5119.5824,265
5/1/201519.3919.5219.3819.5025,828
4/30/201519.4719.4719.2419.25158,355
4/29/201519.7919.8519.6519.75207,490
4/28/201519.9620.0019.9119.96103,682
4/27/201520.0720.0719.9820.0047,341
4/24/201520.0620.0619.9920.0363,125
4/23/201519.9620.0519.9420.02178,434
4/22/201520.0720.0719.9820.06242,763
4/21/201519.9019.9119.8519.87163,343
4/20/201519.6419.6519.6119.62135,509
4/17/201519.5319.5519.4719.53121,982
4/16/201519.7819.8019.7219.7872,255
4/15/201519.8219.8519.7919.8148,105
4/14/201519.7819.7919.7219.7878,866
4/13/201519.6719.6919.6219.6483,262
4/10/201519.7419.8119.7019.8171,270
4/9/201519.7119.7719.6519.7772,450
4/8/201519.6719.7319.6119.66232,744
4/7/201519.5519.5919.5219.53110,824
4/6/201519.3419.5319.3319.45436,980
4/2/201519.2519.2719.1819.1856,945
4/1/201519.0419.0618.9519.06117,227
3/31/201519.0719.1119.0519.05121,323
3/30/201519.3819.4019.3719.38108,266
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
  • Showing 1-100 of 967 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center