$20.90 -1.15 (%) PrUl MSCI Mx Shs - NYSEARCA

Feb. 5, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMX historical data

Date Open High Low Close Volume
2/5/201621.5021.5420.8420.9031,100
2/4/201621.7522.8021.7522.051,580
2/3/201620.9520.9520.8520.85700
2/2/201620.7720.7820.7720.78455
2/1/201621.6721.6721.6621.67580
1/29/201621.3022.0020.9322.002,313
1/28/201619.8019.8019.8019.800
1/27/201620.3120.3119.8019.80800
1/26/201619.0319.0319.0319.030
1/25/201619.3319.3319.0319.031,592
1/22/201619.8919.8919.6319.711,264
1/21/201618.3118.3118.3118.310
1/20/201618.3118.3118.3118.31300
1/19/201619.7419.7419.0519.051,580
1/15/201619.2419.2419.2419.24225
1/14/201620.3820.3820.3820.380
1/13/201620.3820.3820.3820.38213
1/12/201620.2620.4020.2620.38350
1/11/201620.2820.2819.9719.97820
1/8/201620.4320.4320.4320.430
1/7/201620.7821.3720.4320.435,987
1/6/201622.4622.4622.4622.46250
1/5/201622.8822.8822.8422.855,100
1/4/201623.0023.1222.7422.749,325
12/31/201524.1324.1424.1224.12700
12/30/201524.5624.5624.5624.560
12/29/201524.8224.8224.5624.56700
12/28/201525.0025.0025.0025.000
12/24/201525.0025.0025.0025.000
12/23/201525.0025.0025.0025.00207
12/22/201524.7824.7824.7824.781,614
12/21/201524.7824.7824.7824.780
12/18/201524.7824.7824.7824.78100
12/17/201524.3524.3524.3524.350
12/16/201524.3524.3524.3524.350
12/15/201523.2124.3523.2124.354,474
12/14/201522.9022.9022.5522.551,265
12/11/201523.0023.0023.0023.00335
12/10/201524.0124.0124.0124.01550
12/9/201524.5224.5224.5224.52538
12/8/201524.6924.6924.4024.402,250
12/7/201525.8725.8725.0025.001,930
12/4/201526.0126.0126.0126.010
12/3/201526.2326.2326.0126.01625
12/2/201527.1127.1126.7226.721,250
12/1/201527.0227.0227.0227.020
11/30/201527.2927.2926.9227.02700
11/27/201528.0128.0128.0128.010
11/25/201528.0128.0128.0128.01200
11/24/201528.6828.6828.6828.680
11/23/201528.6828.6828.6828.68619
11/20/201529.0329.0828.9828.989,344
11/19/201528.2828.3928.2828.39700
11/18/201526.2326.2326.2326.230
11/17/201526.2326.2326.2326.230
11/16/201526.2326.2326.2326.230
11/13/201526.2826.3026.2326.23475
11/12/201526.9526.9526.9526.950
11/11/201526.9526.9526.9526.950
11/10/201526.9326.9526.9326.95700
11/9/201526.6327.0226.6327.02475
11/6/201529.0329.0329.0329.030
11/5/201529.0329.0329.0329.03801
11/4/201529.5029.5029.5029.500
11/3/201529.2629.5029.2529.502,203
10/30/201527.6927.6927.6927.690
10/29/201527.6927.6927.6927.690
10/28/201527.9427.9427.9427.94389
10/27/201528.3328.3328.3328.3351
10/26/201528.7928.7928.7928.790
10/23/201528.2228.2228.2228.220
10/22/201528.2728.2728.2228.22348
10/21/201528.2928.2928.2928.290
10/20/201528.2728.2728.2728.270
10/19/201528.4528.4528.4528.450
10/16/201528.3528.3528.3528.350
10/15/201528.3128.3528.3128.351,700
10/14/201527.5627.5627.5627.560
10/13/201527.9727.9727.9727.970
10/12/201528.4828.4828.4828.480
10/9/201528.4828.4828.4828.48109
10/8/201527.8027.8027.8027.800
10/7/201527.8527.8527.8027.80312
10/6/201519.2519.2519.2519.250
10/5/201523.0523.0523.0523.050
10/2/201524.8524.8524.8524.850
10/1/201525.3425.4424.8524.854,100
9/30/201523.9423.9423.9423.940
9/29/201523.7623.9423.7623.94408
9/28/201524.5724.5724.0024.00384
9/25/201524.5124.5124.5124.51200
9/24/201524.0324.0323.5324.01933
9/23/201526.4126.4126.4126.41300
9/22/201526.8526.8526.8526.850
9/21/201526.7726.8526.7726.85458
9/18/201526.9526.9526.9526.950
9/17/201526.9126.9526.9126.95635
9/16/201527.8027.8027.8027.80100
9/15/201526.1626.1626.1526.151,990
9/14/201525.6025.6025.6025.60522
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center