$12.43 +0.08 (%) Mex Equity & Income Shs - NYSE

Mar. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
3/27/201512.3512.3612.3112.3510,954
3/26/201512.5112.5212.3412.348,478
3/25/201512.7112.7112.5912.592,833
3/24/201512.7212.7312.5712.714,842
3/23/201512.3912.6512.3912.6316,364
3/20/201512.3512.4912.3512.4916,036
3/19/201512.2612.3012.2512.255,991
3/18/201512.1012.4412.0512.4129,521
3/17/201512.1312.1712.0212.1437,019
3/16/201512.1712.1712.0912.1215,630
3/13/201512.0312.0911.9412.098,487
3/12/201512.0712.1311.9812.1116,866
3/11/201511.8711.9711.8311.976,228
3/10/201511.9911.9911.8111.8930,261
3/9/201512.0712.0812.0212.059,933
3/6/201512.1312.1412.0312.116,145
3/5/201512.2912.2912.2512.281,820
3/4/201512.2812.3212.2312.306,574
3/3/201512.5212.5212.4512.454,243
3/2/201512.5612.6612.4312.5186,270
2/27/201512.5512.6412.5112.6316,071
2/26/201512.5012.5512.4612.5411,632
2/25/201512.5012.5112.4312.4810,660
2/24/201512.3012.5112.3012.4798,195
2/23/201512.2612.3312.2212.318,135
2/20/201512.2312.3712.1912.3717,254
2/19/201512.4412.4512.2912.2929,225
2/18/201512.4612.5412.3712.4011,975
2/17/201512.5212.5212.2412.468,998
2/13/201512.4212.5912.4012.586,009
2/12/201512.1612.4912.1612.4812,865
2/11/201512.2612.3512.1012.167,796
2/10/201512.3712.4312.3212.348,591
2/9/201512.3812.4812.3812.405,735
2/6/201512.4112.4512.3612.382,869
2/5/201512.4312.4512.3812.441,433
2/4/201512.3512.4812.2812.361,889
2/3/201512.1312.3112.1312.3113,568
2/2/201512.0512.0611.9512.0120,101
1/30/201512.1912.2412.0812.1016,623
1/29/201512.5312.5312.2612.377,026
1/28/201512.7312.7312.4212.4413,084
1/27/201512.5812.6912.5812.642,663
1/26/201512.6012.7012.5712.6616,588
1/23/201512.7012.7212.6012.614,791
1/22/201512.6012.6912.5812.696,852
1/21/201512.5212.6012.5112.585,496
1/20/201512.6212.6212.5112.6110,115
1/16/201512.7112.7112.6012.642,831
1/15/201512.6812.8912.5012.6011,477
1/14/201512.6312.6712.5012.626,408
1/13/201512.5312.6312.5312.6310,066
1/12/201512.5112.5812.2912.566,139
1/9/201512.4112.6612.4112.5712,837
1/8/201512.4712.6412.4412.6223,789
1/7/201512.1312.3812.1312.2620,839
1/6/201511.8712.0411.8712.0457,141
1/5/201512.3312.3311.9111.9824,997
1/2/201512.5712.5712.3612.3623,489
12/31/201412.8212.8512.4412.6116,435
12/30/201413.1213.1412.7112.7518,579
12/29/201412.7113.2012.7113.1949,497
12/26/201412.6712.9012.5612.8349,428
12/24/201414.3414.3514.2214.351,900
12/23/201414.2414.2914.0914.2752,098
12/22/201414.2214.4214.2214.3110,189
12/19/201414.2414.3114.2214.234,026
12/18/201414.0814.3213.9014.2118,154
12/17/201413.5313.9613.5313.7730,977
12/16/201413.2113.4613.1213.4047,222
12/15/201413.4513.6013.2613.3645,682
12/12/201413.6313.7713.3513.4862,968
12/11/201414.0314.0513.8913.8915,284
12/10/201413.9914.1613.6714.0025,963
12/9/201414.2514.3614.1314.13100,444
12/8/201414.7514.8814.2514.3236,559
12/5/201414.8014.9414.7814.8313,248
12/4/201414.7715.0714.7714.8321,968
12/3/201415.0015.1414.9114.966,140
12/2/201415.3315.3314.9115.0687,070
12/1/201415.7515.7615.2215.3322,069
11/28/201416.1016.1015.7515.7615,393
11/26/201415.9716.1115.9415.943,225
11/25/201416.0316.0715.9415.9411,206
11/24/201416.1516.1515.9315.9410,251
11/21/201416.1716.1816.0616.1514,897
11/20/201416.1416.1416.0116.041,880
11/19/201415.8016.1715.8016.1618,272
11/18/201415.6315.8415.5915.8428,134
11/17/201415.6615.7115.6215.6736,028
11/14/201415.7415.7915.7115.778,273
11/13/201416.0116.0315.6815.7524,971
11/12/201416.1116.1416.0516.055,258
11/11/201416.1916.2316.1116.175,994
11/10/201416.2516.2516.1416.162,703
11/7/201416.3016.3016.2516.252,588
11/6/201416.2716.3116.2616.312,196
11/5/201416.3516.3516.3116.344,397
11/4/201416.3116.3316.2416.3218,241
11/3/201416.3716.3716.3116.324,462
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center