$32.02 -0.17 (%) PrUl MSCI Mx Shs - NYSEARCA

Mar. 27, 2015 | 11:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMX historical data

Date Open High Low Close Volume
3/27/201531.9532.0231.8932.02485
3/26/201532.7332.7332.1432.19926
3/25/201534.0834.0834.0834.080
3/24/201534.0034.0833.9034.08350
3/23/201533.7033.7033.7033.70135
3/20/201533.6833.6833.4133.41965
3/19/201532.7832.7832.7832.78410
3/18/201531.2433.5231.0233.52650
3/17/201531.4731.4731.4731.47982
3/16/201531.5631.7531.4631.751,102
3/13/201531.5031.5030.9230.985,375
3/11/201530.6130.6130.6130.61260
3/10/201530.3130.3129.7729.772,353
3/9/201530.9330.9330.9330.93800
3/6/201531.3931.3930.7030.757,361
3/5/201532.1932.1932.1932.190
3/4/201533.0033.0032.1932.191,015
3/3/201533.6733.6733.6733.67456
3/2/201534.5134.5634.0034.012,141
2/27/201534.2134.2134.2134.211,700
2/26/201533.9234.2333.8834.23696
2/25/201534.2634.3034.2634.291,610
2/24/201534.2934.2934.2934.29287
2/23/201533.4133.4133.4133.410
2/20/201532.5633.4132.5633.413,800
2/19/201533.2033.2033.1833.193,000
2/18/201533.2333.2333.2333.23271
2/17/201533.0833.2433.0833.24710
2/13/201533.4133.5233.4133.52893
2/12/201532.2032.2032.2032.20121
2/11/201532.2632.2630.4730.472,120
2/10/201533.0233.0233.0233.020
2/9/201533.0233.0233.0233.02310
2/6/201532.8432.8432.8032.841,521
2/5/201532.9132.9132.9132.91350
2/4/201532.0032.0032.0032.00100
2/3/201532.3132.3631.8531.851,302
2/2/201530.8930.8930.8930.89200
1/30/201531.1832.0730.3030.303,294
1/29/201533.7533.7533.7533.750
1/28/201533.7533.7533.7533.75335
1/27/201534.0834.1134.0834.106,504
1/26/201534.7734.7734.7734.77580
1/23/201534.4834.4834.4834.48218
1/22/201533.2733.2733.2733.270
1/21/201532.6832.6832.6832.680
1/20/201532.5132.8332.0432.687,237
1/16/201531.7431.7431.7431.740
1/15/201532.3632.3632.3632.360
1/14/201532.1532.1532.1532.150
1/13/201533.2533.2532.1532.15710
1/12/201533.6033.6032.6932.69200
1/9/201533.9033.9633.8233.847,620
1/8/201532.3432.3432.3432.340
1/6/201530.4530.4530.3030.301,125
1/5/201531.5331.5329.9429.948,647
1/2/201534.2034.2033.4033.40578
12/31/201434.1234.1733.8634.171,068
12/30/201434.2734.2733.8933.894,208
12/29/201433.9534.0233.9534.02800
12/26/201433.9534.3333.9533.951,121
12/24/201433.8533.8533.8533.850
12/23/201433.8433.8533.8433.851,305
12/22/201433.9933.9933.6433.641,170
12/19/201434.5034.5033.7033.792,154
12/18/201433.0633.3233.0633.185,305
12/17/201429.6431.3829.6431.3312,081
12/16/201429.2030.1628.2029.927,670
12/15/201430.8930.8930.3530.35715
12/12/201431.7431.7430.4530.727,011
12/11/201432.5532.5532.0032.001,291
12/10/201432.6932.6932.6932.69633
12/9/201434.8534.8534.4634.462,681
12/8/201436.3636.3635.3335.366,450
12/5/201436.0036.1235.9035.936,312
12/4/201436.9436.9436.9436.940
12/3/201437.2837.2836.7736.943,010
12/2/201439.0839.0837.8337.832,135
12/1/201439.0439.0439.0439.04210
11/28/201441.4341.4341.1441.142,735
11/26/201442.7742.7742.7742.770
11/25/201442.1142.7742.1142.77530
11/24/201443.3543.3543.3543.350
11/21/201442.3443.5042.3443.353,040
11/20/201441.5742.0941.5741.962,930
11/19/201441.0041.2441.0041.24925
11/18/201441.1541.1541.1441.14835
11/17/201441.0941.2641.0141.261,900
11/14/201441.1341.1341.1341.130
11/13/201441.1341.1341.1341.13234
11/12/201442.4042.4042.4042.40595
11/11/201442.4042.4042.4042.40201
11/10/201443.5443.5442.9342.931,433
11/7/201443.0243.0243.0243.020
11/6/201443.5443.5443.5443.540
11/5/201443.5443.5443.5443.54202
11/4/201443.7843.7843.7843.78572
11/3/201444.6544.6544.6544.650
10/31/201444.2144.2144.2144.210
10/30/201443.3943.3943.3943.390
  • Showing 1-100 of 1,231 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center