$19.74 -0.01 (%) Maxis Nikk 225 Shs - NYSEARCA

Jul. 2, 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
7/2/201519.7619.7619.6919.7425,922
7/1/201519.8119.8219.7219.7532,758
6/30/201519.7019.7019.5519.5563,342
6/29/201519.6019.6019.3919.43144,995
6/26/201519.9219.9719.9119.9718,055
6/25/201519.8519.9619.8519.8763,271
6/24/201519.8219.8719.8219.83132,654
6/23/201519.9420.0519.9420.0328,255
6/22/201519.8119.8719.7719.7826,037
6/19/201519.5019.5219.5019.50105,197
6/18/201519.4219.5019.4019.4490,618
6/17/201519.4219.4719.2619.43126,242
6/16/201519.4719.5619.4619.5623,295
6/15/201519.5219.6319.5219.6344,212
6/12/201519.5819.5819.5219.5662,131
6/11/201519.6919.7319.6519.66110,532
6/10/201519.4919.5919.4919.5445,440
6/9/201519.2519.2619.1819.19225,701
6/8/201519.3819.4019.3419.4030,517
6/5/201519.4219.5219.4119.4637,561
6/4/201519.5419.5619.4819.5142,073
6/3/201519.6419.6919.6019.6533,374
6/2/201519.5719.6319.5419.5450,923
6/1/201519.7119.7119.6119.62114,993
5/29/201519.6119.6219.5419.59108,944
5/28/201519.6319.7319.5819.7365,264
5/27/201519.8319.8519.7719.8552,798
5/26/201519.8219.8219.6519.7292,156
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
  • Showing 1-100 of 995 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!