$59.42 -0.61 (%) Morgan Stanley Exch Traded Nts 2008-30.4.20 Series -F- Linked to Double Short Euro Index - NYSEARCA

May. 29, 2015 | 02:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRR historical data

Date Open High Low Close Volume
5/29/201559.8259.8259.4159.423,567
5/28/201560.7061.0159.8560.039,819
5/27/201561.9961.9960.1060.7234,326
5/26/201560.0061.9060.0061.6527,228
5/22/201558.6859.5058.6859.4835,151
5/21/201558.2258.2957.9158.076,637
5/20/201558.4758.5657.8257.826,550
5/19/201557.7558.1957.6757.9616,653
5/18/201555.8756.3755.3056.0612,352
5/15/201555.6655.8554.5654.9014,636
5/14/201555.0455.8555.0455.406,234
5/13/201555.9656.1755.6256.158,084
5/12/201557.4557.4556.7457.456,226
5/11/201557.9558.4257.7157.8715,100
5/8/201557.4357.4356.8957.142,683
5/7/201556.4657.0056.4056.789,134
5/6/201557.0057.0055.6955.879,300
5/5/201558.3158.4857.2557.5219,345
5/4/201557.8458.3657.7158.157,889
5/1/201557.0257.7456.7057.3520,933
4/30/201558.1158.3757.0157.5332,373
4/29/201559.2959.3357.7358.8266,925
4/28/201560.6460.9259.8159.889,926
4/27/201561.0861.7060.6161.005,093
4/24/201561.6461.7661.0961.098,121
4/23/201562.2562.2561.4361.664,277
4/22/201562.8962.9162.6962.843,500
4/21/201563.7763.7762.3362.6011,039
4/20/201562.5362.9062.3662.6931,309
4/17/201562.4562.4661.7661.806,132
4/16/201563.0963.3262.0062.4322,551
4/15/201564.0364.9563.4163.7211,623
4/14/201564.0464.1463.4463.998,073
4/13/201564.8065.0664.5864.7114,686
4/10/201564.2764.6864.2264.6814,367
4/9/201562.9564.2362.9563.935,545
4/8/201561.6962.5560.7662.0025,065
4/7/201561.6062.1561.3362.107,971
4/6/201560.0860.9859.4160.5031,587
4/2/201561.7161.7161.0661.3611,256
4/1/201562.6563.1962.4162.8333,575
3/31/201562.7063.3162.7062.9314,967
3/30/201561.7062.2761.5962.004,722
3/27/201561.2161.6960.7061.206,837
3/26/201560.0761.5560.0761.1123,903
3/25/201560.2560.5159.9160.2910,448
3/24/201560.5161.1760.4960.6611,444
3/23/201560.7361.3760.2960.3853,092
3/20/201562.1162.9861.4062.1828,659
3/19/201563.5064.5063.5064.0023,777
3/18/201565.1465.1461.4462.0072,386
3/17/201564.7665.1964.3965.1717,197
3/16/201565.5565.5564.4265.3762,245
3/13/201565.4966.8465.4966.4947,474
3/12/201564.9965.1464.3164.5925,990
3/11/201565.1166.0164.8265.7165,424
3/10/201563.1563.8962.6963.7745,819
3/9/201561.9262.1061.6161.9640,413
3/6/201561.2761.9961.2761.6933,096
3/5/201559.9960.3659.5560.0932,538
3/4/201558.5359.5058.5359.3019,633
3/3/201558.0058.2158.0058.213,837
3/2/201558.0858.1857.8058.026,486
2/27/201558.0958.2457.6158.188,894
2/26/201556.9958.0956.9958.0919,775
2/25/201556.4056.5756.1756.2612,349
2/24/201556.7056.7056.2956.453,636
2/23/201556.4856.6756.2056.6713,589
2/20/201557.0557.2155.8356.207,467
2/19/201556.0156.3756.0156.301,013
2/18/201556.1856.5555.8055.8015,273
2/17/201555.5756.4855.5755.7818,337
2/13/201555.7855.9655.5455.9224,284
2/12/201556.6456.6455.5656.109,485
2/11/201556.7157.2256.7157.224,881
2/10/201556.6857.1356.6056.709,151
2/9/201557.0057.0256.5156.5310,179
2/6/201556.4457.0056.3556.8633,738
2/5/201556.0356.0354.9755.1017,330
2/4/201555.4956.0355.4955.9114,705
2/3/201555.5456.0854.6455.0233,628
2/2/201557.1157.1156.4056.5131,097
1/30/201557.0057.4356.9257.095,883
1/29/201557.0757.2256.4556.969,704
1/28/201556.6357.1255.0056.9518,958
1/27/201556.7556.8855.7156.4047,363
1/26/201557.7257.7757.1357.3419,818
1/23/201557.7058.3556.8157.9033,597
1/22/201555.4056.9155.0956.5138,916
1/21/201554.2454.6553.6454.3376,525
1/20/201554.7754.9754.2554.6028,889
1/16/201554.9455.5154.3354.39112,300
1/15/201553.5354.4553.5354.2250,489
1/14/201552.3152.7852.3152.7411,796
1/13/201552.9053.0152.3452.8210,254
1/12/201552.2652.4452.0052.2712,842
1/9/201552.6452.9052.1052.2321,635
1/8/201552.6252.8452.2352.6524,844
1/7/201552.1952.4851.8152.2112,724
1/6/201551.5651.7551.1051.6516,871
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center