$56.24 0.00 (%) Morgan Stanley Exch Traded Nts 2008-30.4.20 Series -F- Linked to Double Short Euro Index - NYSE ARCA

May. 25, 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

DRR historical data

Date Open High Low Close Volume
5/25/201656.5356.5356.2256.242,180
5/24/201656.2156.9756.2156.972,692
5/23/201655.8155.8355.8155.83738
5/20/201655.3955.5355.3955.53768
5/19/201655.7355.8255.6755.8013,539
5/18/201655.5055.5055.5055.50681
5/17/201654.3754.8054.3754.62850
5/16/201654.6054.7454.6054.74651
5/13/201654.5554.8954.5554.782,800
5/12/201653.7454.0253.6353.9215,263
5/11/201653.3953.3953.3953.39260
5/10/201653.9053.9053.8853.88335
5/9/201653.8554.0053.8054.001,000
5/6/201653.7153.9053.5553.572,376
5/5/201652.9952.9952.9952.99103
5/4/201652.9952.9952.9952.99411
5/3/201652.6152.7352.5752.732,488
5/2/201652.9952.9952.6052.709,358
4/29/201653.9853.9853.2253.372,374
4/28/201654.4454.7054.4454.56936
4/27/201654.5255.0454.5255.04792
4/26/201655.1455.1455.1455.1496
4/25/201655.2155.8454.9855.148,455
4/22/201655.1855.2655.1855.261,093
4/21/201654.9954.9954.9954.99185
4/20/201654.1354.9554.1354.95668
4/19/201654.0854.2053.9354.077,302
4/18/201654.5754.8754.4954.8715,899
4/15/201655.1555.1554.7654.831,747
4/14/201655.2055.3955.1055.252,279
4/13/201654.4755.1654.4754.857,141
4/12/201653.9053.9053.8953.9010,865
4/11/201653.5653.9853.4053.7261,003
4/8/201654.0454.0453.6853.841,155
4/7/201654.1154.1154.1154.11362
4/6/201654.1054.4053.6653.6620,670
4/5/201653.8253.8253.8253.82580
4/4/201653.7854.0153.7753.801,080
4/1/201654.2754.2753.8054.031,775
3/31/201653.9654.0553.8853.983,288
3/30/201654.6054.6054.2454.551,355
3/29/201655.7955.7955.4455.44644
3/28/201656.2556.2556.2556.2561
3/24/201656.0556.3655.9556.252,929
3/23/201656.1456.3655.9156.087,847
3/22/201655.7055.9755.7055.97696
3/21/201655.0455.3055.0055.301,625
3/18/201654.7455.3654.7354.992,326
3/17/201655.4155.4154.6254.651,806
3/16/201655.5156.2355.5156.23616
3/15/201657.0057.0056.5156.683,410
3/14/201657.5257.5256.6957.1013,780
3/11/201656.2556.2556.2556.25534
3/10/201657.1057.1055.4456.216,347
3/9/201658.7458.7457.6458.003,976
3/8/201658.0358.0358.0358.03260
3/7/201657.7857.7857.7757.77994
3/4/201658.3558.3558.2358.23501
3/3/201658.9559.1958.9458.949,688
3/2/201659.6760.1159.5159.643,124
3/1/201659.7659.9059.7659.86402
2/29/201659.9859.9859.2459.246,965
2/26/201658.6459.3458.3358.674,339
2/25/201657.5057.5057.5057.50642
2/24/201657.9558.0757.6357.796,368
2/23/201657.6757.6757.6557.65541
2/22/201657.7058.2557.5357.535,105
2/19/201656.7256.8056.7256.756,074
2/18/201657.8057.8057.3757.37459
2/17/201657.0057.0056.4556.523,595
2/16/201656.7356.9155.9356.514,872
2/12/201655.5555.9355.3455.342,276
2/11/201654.5654.9754.2654.471,112
2/10/201655.8555.9655.1755.177,138
2/9/201655.0055.1254.5555.121,249
2/8/201656.7956.7955.9156.165,734
2/5/201656.4356.5056.1656.501,490
2/4/201656.0856.9255.7655.762,981
2/3/201658.5758.5757.2557.256,136
2/2/201659.4959.4959.4959.4998
2/1/201659.9059.9059.3959.49766
1/29/201659.8860.0459.8860.00704
1/28/201658.5259.0858.5258.832,492
1/27/201659.5260.0059.4359.522,006
1/26/201660.0060.1759.6359.633,295
1/25/201659.6660.8659.6660.86580
1/22/201659.9260.5259.6860.514,698
1/21/201660.2360.4559.5759.814,143
1/20/201658.9859.5558.9859.222,414
1/19/201659.6759.6758.7558.893,130
1/15/201658.8259.0758.5359.003,000
1/14/201659.5160.0059.1659.625,764
1/13/201659.9059.9059.4359.641,297
1/12/201659.8660.3659.6759.67798
1/11/201659.8659.8659.3259.664,382
1/8/201659.5359.5359.0959.502,272
1/7/201660.3960.3958.8459.018,646
1/6/201661.1361.2060.8061.026,950
1/5/201660.8361.6560.8361.2110,416
1/4/201659.6660.5059.6660.432,604
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center