$26.15 +0.46 (%) PrUl MSCI Mx Shs - NYSEARCA

Aug. 28, 2015 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMX historical data

Date Open High Low Close Volume
8/28/201526.1526.2026.1526.151,774
8/27/201525.6925.6925.6925.69249
8/26/201523.5823.5823.5823.580
8/25/201524.5124.5223.5823.581,590
8/24/201524.0024.0024.0023.38945
8/21/201525.8725.8724.2024.204,706
8/20/201526.5126.5125.9426.141,450
8/19/201527.6827.6827.6827.68375
8/18/201528.2028.2028.2028.200
8/17/201527.9028.2027.9028.20343
8/14/201528.0628.0628.0628.060
8/13/201528.7528.7528.7528.750
8/12/201529.6529.6529.6529.650
8/11/201529.6529.6529.6529.651,941
8/10/201530.0730.8730.0730.876,055
8/7/201529.6429.6429.6429.640
8/6/201529.5729.5729.5729.570
8/5/201530.2430.2430.2430.240
8/4/201530.1030.1030.1030.100
8/3/201530.1030.1030.1030.10100
7/31/201529.6030.1029.6030.10600
7/30/201529.0329.0329.0329.030
7/29/201528.6728.6728.6728.670
7/28/201528.2128.2128.2128.210
7/27/201528.5028.5028.2128.21550
7/24/201529.1029.1029.0029.00650
7/23/201530.0230.0229.9029.901,314
7/22/201530.4030.4029.8529.852,100
7/21/201531.4731.4731.4231.42525
7/20/201531.5931.6031.5931.60500
7/17/201531.8631.8631.8631.860
7/16/201531.6731.6731.6731.670
7/15/201532.1032.1032.1032.100
7/14/201531.8731.8731.8731.870
7/13/201531.8531.8731.8531.87700
7/10/201531.5431.5431.5431.54215
7/9/201530.3130.3130.3130.310
7/8/201530.3030.3030.3030.300
7/7/201530.4630.4630.2030.307,975
7/6/201530.9730.9730.9730.97300
7/2/201530.9330.9330.9330.930
7/1/201531.2031.2030.9330.931,100
6/30/201531.2931.2930.9730.97777
6/29/201531.9631.9631.3731.371,484
6/26/201532.5632.5632.5632.560
6/25/201532.9432.9432.9432.940
6/24/201532.9432.9432.9432.94400
6/23/201533.0433.0433.0433.040
6/22/201533.3533.3533.0433.04482
6/19/201532.9432.9432.9432.940
6/18/201532.0033.2032.0032.942,070
6/17/201531.9731.9731.9731.97250
6/16/201531.3831.3831.3831.380
6/15/201531.3831.3831.3831.38320
6/12/201532.1032.1032.1032.100
6/11/201532.0532.1032.0532.10900
6/10/201531.7731.8031.7731.80665
6/9/201531.1531.1531.1531.15800
6/8/201531.3831.3830.5630.9520,200
6/5/201531.4231.4230.7630.931,710
6/4/201531.6731.6731.4731.471,102
6/3/201532.3832.3832.3832.380
6/2/201531.9331.9331.9331.930
6/1/201532.6632.6631.9331.93558
5/29/201532.7732.7732.7732.770
5/28/201532.8132.8132.8132.810
5/27/201532.4632.4632.4632.460
5/26/201532.6232.6232.4532.46500
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!