$18.59 +0.50 (%) PrUl MSCI Mx Shs -

Dec. 8, 2016 | 03:34 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMX historical data

Date Open High Low Close Volume
12/7/201617.9518.3017.9518.094,968
12/6/201617.5817.7017.5617.70925
12/5/201617.0117.3617.0117.36450
12/2/201617.2017.2016.8016.802,341
12/1/201617.4817.4816.7516.7516,713
11/30/201617.6217.6217.4117.522,733
11/29/201617.4017.5117.4017.498,073
11/28/201617.6517.6517.4417.508,533
11/25/201617.4617.4717.3917.392,603
11/23/201616.7516.9516.6416.932,558
11/21/201617.0817.3117.0817.1613,596
11/18/201617.3617.4516.5816.6910,731
11/17/201618.1018.4017.4017.5119,502
11/16/201617.9518.2917.6017.938,606
11/15/201618.1018.5017.9918.007,809
11/14/201617.2717.7017.0717.4811,642
11/11/201617.2417.2416.3017.1926,437
11/10/201620.1320.1317.4017.5213,446
11/9/201623.0523.6320.5821.0126,930
11/8/201624.9625.8524.7225.6117,399
11/7/201624.0624.8624.0624.6510,587
11/4/201621.7522.6821.7522.362,811
11/3/201622.1822.1822.1822.18526
11/2/201622.1022.1021.5521.552,211
11/1/201622.6222.6222.2422.291,050
10/31/201623.8623.8623.8623.86171
10/28/201624.5124.5122.9123.592,200
10/27/201624.0024.0023.8123.811,636
10/26/201624.2424.2424.0024.002,802
10/25/201625.2925.2925.2925.29574
10/24/201624.8725.2724.8725.061,628
10/21/201624.8424.8624.8424.862,662
10/20/201625.0925.0925.0725.07350
10/19/201624.7224.8624.7224.81944
10/18/201624.2524.2524.2524.25601
10/17/201623.6523.6523.6523.650
10/14/201623.2823.6523.2823.65583
10/13/201623.0223.1222.6923.12901
10/12/201623.4823.5323.4123.532,166
10/11/201623.8023.8023.8023.80273
10/10/201623.3824.2423.3824.051,823
10/7/201622.1522.1522.1522.15105
10/6/201622.8022.8022.5522.5510,525
10/5/201622.8423.1022.7923.10400
10/4/201622.5622.5622.3622.36847
10/3/201622.6222.6221.9221.9214,691
9/30/201622.2522.2522.1022.101,100
9/29/201621.9322.0121.9322.01400
9/28/201622.1622.5721.8922.571,055
9/27/201621.3921.3921.3921.39500
9/26/201621.5121.5120.7920.791,070
9/23/201621.6221.6221.6221.62975
9/22/201621.9321.9321.6221.9235,120
9/21/201620.6320.6320.6220.62951
9/20/201620.7720.7720.2020.3539,950
9/19/201620.5820.5820.5820.581,170
9/16/201621.0021.0021.0021.000
9/15/201621.0021.0021.0021.00100
9/14/201621.0621.0621.0221.021,150
9/13/201621.8421.8421.7421.74600
9/12/201622.1622.1621.5421.542,355
9/9/201623.6823.6822.8222.823,590
9/8/201623.4823.4823.4823.480
9/7/201623.4823.4823.4823.480
9/6/201623.4823.4823.4823.480
9/2/201623.4823.4823.4823.480
9/1/201623.4823.4823.4823.480
8/31/201623.6323.6323.4823.48700
8/30/201624.4324.4324.4324.430
8/29/201624.4324.4324.4324.430
8/26/201624.4324.4324.4324.430
8/25/201624.4324.4324.4324.430
8/24/201624.4424.4424.4324.43200
8/23/201625.1825.1825.0125.011,200
8/22/201626.9526.9526.9526.950
8/19/201626.9526.9526.9526.950
8/18/201626.9526.9526.9526.950
8/17/201626.9526.9526.9526.950
8/16/201626.9526.9526.9326.951,021
8/15/201626.4827.1826.4827.18543
8/12/201626.5026.5025.8526.25858
8/11/201624.2324.2324.2324.230
8/10/201624.2324.2324.2324.230
8/9/201624.2324.2324.2324.230
8/8/201624.3924.4124.2324.23305
8/5/201622.4222.4222.4222.420
8/4/201622.4222.4222.4222.420
8/3/201622.4222.4222.4222.420
8/2/201622.4222.4222.4222.42252
8/1/201623.1223.1223.1223.12100
7/29/201622.8222.8222.8222.820
7/28/201622.8222.8222.8222.820
7/27/201623.3823.3822.8222.821,459
7/26/201624.2424.2424.2424.240
7/25/201624.2424.2424.2424.240
7/22/201624.2424.2424.2424.240
7/21/201624.2424.2424.2424.24160
7/20/201624.3524.3524.3524.350
7/19/201624.3524.3524.3524.350
7/18/201624.3524.3524.3524.350
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center