$22.82 0.00 (%) PrUl MSCI Mx Shs -

Jul. 27, 2016 | 04:00 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
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
7/15/201624.3524.3524.3524.350
7/14/201624.4324.4324.3524.351,250
7/13/201624.0924.0924.0924.090
7/12/201624.2024.4123.9824.093,825
7/11/201622.4222.4222.4222.420
7/8/201622.4222.4222.4222.420
7/7/201622.4222.4222.4222.420
7/6/201622.4222.4222.4222.420
7/5/201623.1023.2322.4222.42500
7/1/201622.8122.8122.8122.810
6/30/201622.8122.8122.8122.810
6/29/201622.8122.8122.8122.81675
6/28/201621.2721.5421.2721.54250
6/27/201621.2721.2721.2721.27417
6/24/201621.6021.6021.2721.273,000
6/23/201623.9424.2523.9424.19725
6/22/201621.2821.2821.2821.280
6/21/201621.2821.2821.2821.280
6/20/201621.2821.2821.2821.280
6/17/201621.2821.2821.2821.280
6/16/201621.2821.2821.2821.280
6/15/201621.2821.2821.2821.28225
6/14/201620.9520.9820.9520.951,275
6/13/201622.3322.3321.5321.601,775
6/10/201622.7422.7422.5522.552,025
6/9/201623.7023.7023.7023.700
6/8/201623.7023.7023.7023.700
6/7/201623.7523.8323.6923.706,010
6/6/201623.1323.1323.1023.105,324
6/3/201622.8022.8022.8022.800
6/2/201622.8022.8022.8022.80449
6/1/201622.9422.9422.7422.74500
5/31/201623.3123.3123.3123.31460
5/27/201623.7123.7123.6523.65929
5/26/201622.7522.7522.7522.750
5/25/201622.7522.7522.7522.750
5/24/201622.7522.7522.7522.750
5/23/201622.7322.7522.7322.75500
5/20/201623.4523.4523.0423.041,214
5/19/201622.5022.5022.5022.50426
5/18/201623.5123.5123.5123.51150
5/17/201624.3124.3124.3124.310
5/16/201624.0824.3124.0824.31740
5/13/201624.4924.4924.4924.490
5/12/201624.4924.4924.4924.49551
5/11/201624.5524.5524.5524.550
5/10/201624.3024.5524.3024.55980
5/9/201624.2224.2223.4023.892,980
5/6/201624.3424.3424.3424.341,625
5/5/201624.8724.8724.4924.49350
5/4/201624.7725.0424.7725.041,587
5/3/201627.2927.2927.2927.290
5/2/201627.2927.2927.2927.290
4/29/201627.5027.5027.2927.291,300
4/28/201626.2726.2726.2726.270
4/27/201626.2726.2726.2726.270
4/26/201626.2726.2726.2726.270
4/25/201626.2726.2726.2726.27100
4/22/201626.3026.3026.3026.30100
4/21/201627.1127.1127.1127.110
4/20/201627.1127.1127.1127.110
4/19/201627.0027.1127.0027.111,707
4/18/201626.5026.5026.5026.500
4/15/201626.5026.5026.5026.500
4/14/201626.5626.5626.5026.50301
4/13/201625.1825.1825.1825.180
4/12/201625.1825.1825.1825.180
4/11/201625.2225.2225.0325.184,717
4/8/201627.1127.1127.1127.110
4/7/201627.1127.1127.1127.110
4/6/201627.1127.1127.1127.110
4/5/201627.1127.1127.1127.110
4/4/201627.1127.1127.1127.110
4/1/201626.5927.1126.0527.113,312
3/31/201627.8727.8727.8727.87226
3/30/201627.5027.5027.5027.50100
3/29/201626.2526.6126.2526.612,201
3/28/201625.5825.5825.5825.580
3/24/201625.6625.6625.5825.582,700
3/23/201625.9025.9025.7925.79630
3/22/201626.2326.2326.2326.23105
3/21/201626.3526.3526.3526.350
3/18/201626.4326.4326.3526.35604
3/17/201626.1226.1226.1126.11351
3/16/201623.3723.3723.3723.37168
3/15/201623.5723.5723.5723.57211
3/14/201624.4924.4924.4924.49287
3/11/201623.1723.1723.1723.170
3/10/201624.1724.1723.1723.17807
3/9/201623.9723.9723.9723.971,102
3/8/201624.0024.0023.8723.87477
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center