$20.79 -0.83 (%) PrUl MSCI Mx Shs -

Sep. 26, 2016 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMX historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center