$62.53 +1.53 (%) Morgan Stanley Exch Traded Nts 2008-30.4.20 Series -F- Linked to Double Short Euro Index - NYSE ARCA

Dec. 8, 2016 | 03:43 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
12/8/201662.3762.6862.2562.535,430
12/7/201661.0661.2060.9161.00888
12/6/201661.3461.8461.3461.37557
12/5/201662.0162.0160.6360.7712,078
12/2/201662.4062.9462.4062.516,001
12/1/201663.7063.7062.1362.394,468
11/30/201662.7763.3062.7763.302,969
11/29/201663.1063.1062.1462.3528,613
11/28/201664.0064.0063.0563.051,281
11/25/201663.2463.6163.2463.333,041
11/23/201663.9563.9563.2963.296,481
11/22/201663.2363.6062.4962.491,120
11/21/201662.9963.1162.5063.054,682
11/18/201663.2563.5062.7063.497,854
11/17/201662.2462.4761.7262.467,877
11/16/201662.0062.0061.8461.841,847
11/15/201661.0061.7961.0061.353,172
11/14/201661.2761.8461.0061.001,769
11/11/201659.5060.5058.7959.699,081
11/10/201659.5059.5059.2259.323,361
11/9/201658.3858.7758.2858.775,779
11/8/201657.9158.5357.7758.525,425
11/7/201657.2258.2957.2257.684,450
11/4/201656.7256.8656.7256.862,305
11/3/201657.2057.2057.2057.20272
11/2/201657.3457.3456.8757.152,854
11/1/201657.7457.7457.7457.74132
10/31/201658.5858.7358.5858.6418,297
10/28/201658.9458.9458.8058.80569
10/27/201659.1159.1159.1159.11297
10/26/201658.8159.1158.8159.111,034
10/25/201659.8659.8659.3059.401,155
10/24/201659.8659.9959.4159.533,109
10/21/201659.4059.6459.3859.647,400
10/20/201658.5658.9958.5658.982,151
10/19/201658.4458.6858.4058.481,667
10/18/201658.2858.3158.0958.168,743
10/17/201658.2058.2057.9657.961,658
10/14/201658.0458.0858.0458.052,724
10/13/201657.6258.3557.5157.5118,014
10/12/201657.8457.8457.7657.76384
10/11/201657.4057.5157.4057.51476
10/10/201656.4956.4956.4956.4910
10/7/201656.4956.4956.4956.490
10/6/201656.0756.4956.0756.493,014
10/5/201656.2056.2055.6855.681,144
10/4/201656.4556.5855.9156.158,826
10/3/201656.2056.2055.7255.995,249
9/30/201655.6755.6755.6755.670
9/29/201655.6755.6755.6755.670
9/28/201655.6755.6755.6755.67107
9/27/201655.4855.9755.4855.67606
9/26/201655.0055.1754.9855.142,270
9/23/201655.6555.6555.3055.301,290
9/22/201655.6555.6555.6555.650
9/21/201656.2556.2955.6555.651,669
9/20/201656.2556.3656.2256.36910
9/19/201656.2756.2756.2756.27282
9/16/201656.1856.2256.0356.202,717
9/15/201655.3055.3355.3055.3316,918
9/14/201655.3855.5555.2555.251,634
9/13/201655.5055.5955.5055.59358
9/12/201655.7955.7955.5955.59427
9/9/201655.5855.7955.5155.79542
9/8/201655.5955.6055.4355.431,817
9/7/201655.8055.8055.8055.80117
9/6/201656.8056.8055.1955.8017,592
9/2/201656.7156.7156.7156.710
9/1/201656.7156.7156.7156.71165
8/31/201656.7156.7156.7156.71200
8/30/201655.0555.0555.0555.052
8/29/201655.0555.0555.0555.050
8/26/201655.0555.0555.0555.050
8/25/201655.0555.0555.0555.05505
8/24/201654.4054.4054.4054.4020
8/23/201654.4054.4054.4054.40301
8/22/201654.6754.8654.5454.58880
8/19/201654.5054.9854.4554.45828
8/18/201655.5255.5255.5255.523
8/17/201655.5255.5255.5255.52100
8/16/201655.5255.5255.5255.52212
8/15/201656.2456.2456.2456.2437
8/12/201655.9456.3855.9456.241,771
8/11/201656.6756.6756.6756.670
8/10/201656.1056.6756.1056.671,046
8/9/201656.7256.8556.7256.85499
8/8/201657.0857.2557.0457.072,292
8/5/201655.4655.4655.4655.460
8/4/201655.4655.4655.4655.46191
8/3/201655.4655.4655.4655.4624
8/2/201655.6555.6555.4655.46670
8/1/201656.3956.3956.0056.1016,854
7/29/201656.1656.5056.1656.50580
7/28/201657.1157.7057.0857.273,208
7/27/201658.2258.5057.6057.707,182
7/26/201657.9358.1557.9358.082,067
7/25/201658.2458.2457.9557.991,946
7/22/201658.0058.3055.6155.611,332
7/21/201657.8458.0053.9757.606,848
7/20/201654.9357.8554.0956.909,037
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center