$27.29 0.00 (%) PrUl MSCI Mx Shs -

Apr. 29, 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
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
3/7/201624.1024.7524.1024.75745
3/4/201624.3725.0024.3724.503,404
3/3/201623.8023.8023.8023.80303
3/2/201624.0724.1124.0724.104,000
3/1/201622.7423.0222.7422.99636
2/29/201621.7822.2221.7822.22870
2/26/201622.4222.4222.4222.42122
2/25/201621.8922.1221.5322.121,124
2/24/201621.0021.0021.0021.00100
2/23/201621.8421.8421.5021.51624
2/22/201622.1522.1522.1522.150
2/19/201622.1522.1522.1522.150
2/18/201622.1522.1522.1522.15100
2/17/201620.6021.9020.6021.601,442
2/16/201618.7818.7818.7818.780
2/12/201618.7818.7918.7818.78436
2/11/201618.5618.5617.9017.905,597
2/10/201619.7119.7119.7119.710
2/9/201619.4919.7119.4919.71625
2/8/201620.4020.4019.8820.318,956
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center