$33.29 0.00 (%) PrUl MSCI Mx Shs - NYSEARCA

May. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMX historical data

Date Open High Low Close Volume
5/22/201533.6533.6533.6533.650
5/21/201534.0434.0434.0434.040
5/20/201534.0334.0334.0334.030
5/19/201534.6334.6334.6334.630
5/18/201535.0535.0535.0535.050
5/15/201534.5334.5334.5334.530
5/14/201533.2833.2833.2833.280
5/13/201532.9832.9832.9832.980
5/12/201533.3433.3433.3433.340
5/11/201534.0634.0634.0634.060
5/8/201532.8232.8232.8232.820
5/7/201533.2933.2933.2933.290
5/6/201533.5633.5633.2933.291,450
5/5/201533.7733.7833.4533.52592
5/4/201531.9231.9231.9231.920
5/1/201532.1832.1831.9231.922,400
4/30/201533.5833.5832.7332.731,135
4/29/201534.2734.2734.2734.27150
4/28/201534.6934.6934.3034.30975
4/27/201534.4734.4734.4734.470
4/24/201534.0434.0434.0434.040
4/23/201533.3833.3833.3833.380
4/22/201533.3833.3833.3833.38100
4/21/201533.2133.2133.2133.210
4/20/201533.2133.2133.2133.21557
4/17/201534.2034.2033.8133.841,561
4/16/201534.2134.2134.1934.19230
4/15/201533.6333.6333.6333.630
4/14/201533.3433.3433.3433.340
4/13/201533.3433.3433.3433.34380
4/10/201533.9333.9333.8933.89708
4/9/201534.7834.7834.7834.78210
4/8/201535.3735.3735.3735.370
4/7/201535.2735.6735.2735.371,800
4/6/201534.6435.6134.6435.412,902
4/2/201533.7034.3533.7034.35320
4/1/201533.0033.0432.8232.82550
3/31/201531.9231.9231.5331.53200
3/30/201532.3332.3332.3332.33115
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center