MAXIS NIKKEI 225 INDEX ETF $17.87
+0.27
17/5/2013 04:17 PM
|
NYSEARCA
:
NKY
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/17/2013
|
17.77
|
17.97
|
17.74
|
17.87
|
12249
|
|
5/16/2013
|
17.64
|
17.68
|
17.55
|
17.60
|
5951
|
|
5/15/2013
|
17.75
|
17.81
|
17.73
|
17.80
|
13297
|
|
5/14/2013
|
17.51
|
17.68
|
17.49
|
17.68
|
16748
|
|
5/13/2013
|
17.50
|
17.55
|
17.46
|
17.55
|
21953
|
|
5/10/2013
|
17.38
|
17.46
|
17.35
|
17.46
|
5572
|
|
5/9/2013
|
17.31
|
17.37
|
17.25
|
17.36
|
12956
|
|
5/8/2013
|
17.35
|
17.46
|
17.33
|
17.46
|
4632
|
|
5/7/2013
|
17.22
|
17.26
|
17.20
|
17.22
|
2984
|
|
5/6/2013
|
17.13
|
17.16
|
17.11
|
17.15
|
10651
|
|
5/3/2013
|
17.09
|
17.21
|
17.07
|
17.21
|
3151
|
|
5/2/2013
|
16.94
|
16.99
|
16.90
|
16.93
|
4054
|
|
5/1/2013
|
17.01
|
17.03
|
16.95
|
16.96
|
2772
|
|
4/30/2013
|
17.01
|
17.07
|
17.00
|
17.06
|
6436
|
|
4/29/2013
|
16.91
|
17.00
|
16.91
|
16.97
|
4865
|
|
4/26/2013
|
16.88
|
16.94
|
16.82
|
16.90
|
7961
|
|
4/25/2013
|
16.86
|
16.94
|
16.84
|
16.85
|
2793
|
|
4/24/2013
|
16.70
|
16.80
|
16.70
|
16.77
|
5027
|
|
4/23/2013
|
16.44
|
16.60
|
16.44
|
16.59
|
7350
|
|
4/22/2013
|
16.32
|
16.45
|
16.32
|
16.45
|
11453
|
|
4/19/2013
|
16.25
|
16.38
|
16.24
|
16.37
|
7838
|
|
4/18/2013
|
16.23
|
16.26
|
16.17
|
16.20
|
7882
|
|
4/17/2013
|
16.34
|
16.34
|
16.16
|
16.20
|
13675
|
|
4/16/2013
|
16.35
|
16.42
|
16.30
|
16.42
|
4981
|
|
4/15/2013
|
16.25
|
16.26
|
16.11
|
16.11
|
25706
|
|
4/12/2013
|
16.23
|
16.28
|
16.20
|
16.26
|
14456
|
|
4/11/2013
|
16.22
|
16.27
|
16.17
|
16.21
|
12888
|
|
4/10/2013
|
16.16
|
16.25
|
16.16
|
16.21
|
7408
|
|
4/9/2013
|
16.04
|
16.14
|
15.99
|
16.11
|
8521
|
|
4/8/2013
|
16.06
|
16.24
|
16.06
|
16.24
|
25807
|
|
4/5/2013
|
15.98
|
16.14
|
15.95
|
16.07
|
15825
|
|
4/4/2013
|
16.15
|
16.25
|
16.11
|
16.22
|
18074
|
|
4/3/2013
|
15.86
|
15.87
|
15.67
|
15.69
|
12339
|
|
4/2/2013
|
15.55
|
15.64
|
15.53
|
15.62
|
6920
|
|
4/1/2013
|
15.59
|
15.60
|
15.37
|
15.37
|
12873
|
|
3/28/2013
|
15.73
|
15.80
|
15.73
|
15.78
|
9297
|
|
3/27/2013
|
15.78
|
15.87
|
15.74
|
15.85
|
5094
|
|
3/26/2013
|
15.77
|
15.85
|
15.75
|
15.85
|
13068
|
|
3/25/2013
|
15.84
|
15.85
|
15.69
|
15.74
|
4206
|
|
3/22/2013
|
15.65
|
15.75
|
15.64
|
15.74
|
7995
|
|
3/21/2013
|
15.78
|
15.79
|
15.72
|
15.74
|
12586
|
|
3/20/2013
|
15.69
|
15.76
|
15.65
|
15.73
|
10693
|
|
3/19/2013
|
15.60
|
15.64
|
15.52
|
15.62
|
7552
|
|
3/18/2013
|
15.48
|
15.59
|
15.47
|
15.52
|
11810
|
|
3/15/2013
|
15.55
|
15.70
|
15.52
|
15.59
|
19668
|
|
3/14/2013
|
15.41
|
15.51
|
15.34
|
15.51
|
15980
|
|
3/13/2013
|
15.22
|
15.35
|
15.20
|
15.28
|
8823
|
|
3/12/2013
|
15.24
|
15.27
|
15.16
|
15.17
|
11621
|
|
3/11/2013
|
15.35
|
15.38
|
15.25
|
15.38
|
12252
|
|
3/8/2013
|
15.40
|
15.50
|
15.32
|
15.46
|
22092
|
|
3/7/2013
|
15.26
|
15.31
|
15.22
|
15.26
|
13685
|
|
3/6/2013
|
15.33
|
15.35
|
15.24
|
15.32
|
27689
|
|
3/5/2013
|
15.06
|
15.14
|
15.06
|
15.11
|
9727
|
|
3/4/2013
|
14.94
|
15.01
|
14.88
|
14.98
|
6261
|
|
3/1/2013
|
14.88
|
14.94
|
14.85
|
14.91
|
7642
|
|
2/28/2013
|
14.87
|
14.95
|
14.81
|
14.84
|
12060
|
|
2/27/2013
|
14.68
|
14.80
|
14.65
|
14.78
|
5472
|
|
2/26/2013
|
14.73
|
14.78
|
14.71
|
14.77
|
5882
|
|
2/25/2013
|
14.80
|
14.80
|
14.57
|
14.59
|
13876
|
|
2/22/2013
|
14.62
|
14.69
|
14.61
|
14.69
|
7407
|
|
2/21/2013
|
14.45
|
14.45
|
14.34
|
14.44
|
7481
|
|
2/20/2013
|
14.70
|
14.70
|
14.55
|
14.56
|
7265
|
|
2/19/2013
|
14.52
|
14.60
|
14.50
|
14.56
|
7124
|
|
2/15/2013
|
14.44
|
14.44
|
14.38
|
14.42
|
3280
|
|
2/14/2013
|
14.41
|
14.46
|
14.38
|
14.44
|
7885
|
|
2/13/2013
|
14.46
|
14.48
|
14.42
|
14.43
|
6898
|
|
2/12/2013
|
14.47
|
14.53
|
14.44
|
14.51
|
7058
|
|
2/11/2013
|
14.46
|
14.50
|
14.42
|
14.45
|
7815
|
|
2/8/2013
|
14.31
|
14.37
|
14.29
|
14.34
|
6605
|
|
2/7/2013
|
14.47
|
14.49
|
14.35
|
14.44
|
11598
|
|
2/6/2013
|
14.46
|
14.55
|
14.44
|
14.53
|
5145
|
|
2/5/2013
|
14.30
|
14.38
|
14.30
|
14.34
|
9753
|
|
2/4/2013
|
14.41
|
14.44
|
14.34
|
14.36
|
7574
|
|
2/1/2013
|
14.46
|
14.54
|
14.43
|
14.50
|
6229
|
|
1/31/2013
|
14.50
|
14.53
|
14.47
|
14.49
|
4191
|
|
1/30/2013
|
14.52
|
14.56
|
14.49
|
14.50
|
5811
|
|
1/29/2013
|
14.26
|
14.33
|
14.26
|
14.31
|
4110
|
|
1/28/2013
|
14.23
|
14.23
|
14.11
|
14.13
|
3180
|
|
1/25/2013
|
14.49
|
14.49
|
14.35
|
14.42
|
5512
|
|
1/24/2013
|
14.20
|
14.34
|
14.20
|
14.28
|
6456
|
|
1/23/2013
|
14.13
|
14.16
|
14.08
|
14.11
|
5818
|
|
1/22/2013
|
14.26
|
14.29
|
14.21
|
14.28
|
4795
|
|
1/18/2013
|
14.53
|
14.54
|
14.44
|
14.54
|
4842
|
|
1/17/2013
|
14.35
|
14.44
|
14.30
|
14.42
|
6479
|
|
1/16/2013
|
14.31
|
14.39
|
14.29
|
14.35
|
4523
|
|
1/15/2013
|
14.57
|
14.62
|
14.54
|
14.60
|
8703
|
|
1/14/2013
|
14.70
|
14.70
|
14.64
|
14.67
|
4169
|
|
1/11/2013
|
14.61
|
14.61
|
14.56
|
14.60
|
3771
|
|
1/10/2013
|
14.54
|
14.56
|
14.51
|
14.56
|
4394
|
|
1/9/2013
|
14.43
|
14.46
|
14.41
|
14.46
|
3556
|
|
1/8/2013
|
14.36
|
14.37
|
14.23
|
14.27
|
5090
|
|
1/7/2013
|
14.39
|
14.47
|
14.38
|
14.44
|
4942
|
|
1/4/2013
|
14.54
|
14.61
|
14.52
|
14.56
|
3707
|
|
1/3/2013
|
14.76
|
14.82
|
14.70
|
14.71
|
5899
|
|
1/2/2013
|
14.72
|
14.85
|
14.72
|
14.84
|
4888
|
|
12/31/2012
|
14.37
|
14.49
|
14.34
|
14.45
|
3221
|
|
12/28/2012
|
14.40
|
14.40
|
14.35
|
14.37
|
793
|
|
12/27/2012
|
14.41
|
14.47
|
14.32
|
14.44
|
6025
|
|
12/26/2012
|
14.54
|
14.56
|
14.50
|
14.53
|
4544
|
|
12/24/2012
|
14.35
|
14.39
|
14.34
|
14.39
|
2739
|
