$57.27 -0.43 (%) Morgan Stanley Exch Traded Nts 2008-30.4.20 Series -F- Linked to Double Short Euro Index - NYSE ARCA

Jul. 28, 2016 | 03:52 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
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
7/19/201657.8857.8854.7554.755,100
7/18/201657.5557.6057.0557.057,334
7/15/201656.8957.3456.3556.355,797
7/14/201656.5256.8556.5256.70773
7/13/201657.1857.1857.1857.18171
7/12/201657.3257.4556.8657.452,176
7/11/201657.5057.8557.3357.514,220
7/8/201657.7057.9357.4557.501,521
7/7/201656.9656.9656.9656.96415
7/6/201657.2957.5156.6857.035,409
7/5/201656.2557.3356.2057.148,927
7/1/201656.5157.1056.1556.385,556
6/30/201656.7557.5056.7157.502,507
6/29/201656.9157.2456.7256.992,040
6/28/201657.0457.9457.0457.492,339
6/27/201657.9658.5057.2358.2027,984
6/24/201659.0059.0056.2956.859,180
6/23/201653.8954.8153.8753.879,740
6/22/201654.8255.2854.6254.6510,179
6/21/201654.8155.2554.8155.144,126
6/20/201654.2555.3053.9555.0526,573
6/17/201656.3156.3156.3156.310
6/16/201655.8756.3255.8756.3113,871
6/15/201655.5555.5555.3955.411,058
6/14/201654.7654.7654.7654.7695
6/13/201655.1055.1054.7654.76570
6/10/201654.7555.4554.7555.272,246
6/9/201654.4554.5754.4554.461,235
6/8/201653.7753.7753.7753.77252
6/7/201654.1754.4854.1754.259,680
6/6/201654.2754.2753.9954.2015,691
6/3/201654.7454.8054.3154.396,091
6/2/201656.0456.4056.0456.292,219
6/1/201656.0256.4155.8755.8711,021
5/31/201656.1956.5056.0556.452,436
5/27/201656.5456.6556.5456.651,239
5/26/201656.2456.2456.2456.2483
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center