$10.76 0.00 (%) Mex Equity & Income Shs - New York Stock Exchange, Inc.

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
11/11/201511.7411.7511.7311.751,886
11/10/201511.7911.8011.6911.7054,274
11/9/201511.9611.9611.7211.793,622
11/6/201512.0412.0411.8312.0021,010
11/5/201512.1312.1612.0412.072,601
11/4/201512.1812.2712.1312.131,943
11/3/201512.0512.2312.0512.229,407
11/2/201511.8512.0211.8512.023,330
10/30/201511.8211.9311.8011.894,216
10/29/201511.6511.7911.6511.7414,409
10/28/201512.0412.0411.8511.857,162
10/27/201511.9011.9511.8111.956,415
10/26/201511.9011.9811.9011.945,001
10/23/201511.9012.0211.9011.931,594
10/22/201511.8711.9411.6211.9014,988
10/21/201511.8511.8511.7511.7816,089
10/20/201511.9111.9111.8111.875,145
10/19/201511.8411.8811.8011.881,304
10/16/201511.8911.9411.8711.944,768
10/15/201511.8111.8611.8011.8611,072
10/14/201511.7211.7211.6611.725,921
10/13/201511.6911.7411.6711.672,523
10/12/201511.7511.8211.7511.804,485
10/9/201511.6011.7111.5811.717,710
10/8/201511.4511.5911.4511.547,944
10/7/201511.3811.5711.3811.443,316
10/6/201511.3311.3311.2811.301,553
10/5/201510.9811.2810.9811.2613,484
10/2/201510.8910.9510.8610.957,158
10/1/201511.0111.0110.8210.9216,619
9/30/201511.0111.0410.9911.0022,202
9/29/201510.9510.9710.8010.906,900
9/28/201511.0211.0210.9510.954,972
9/25/201511.1911.2110.9511.0719,512
9/24/201511.0811.1211.0011.1210,904
9/23/201511.5511.5511.1911.2220,632
9/22/201511.7311.7311.6011.60609
9/21/201511.6511.7511.6411.7415,182
9/18/201511.7511.7511.6711.683,463
9/17/201511.5711.7611.5311.768,247
9/16/201511.4811.7011.4711.6813,032
9/15/201511.3011.4411.3011.447,032
9/14/201511.2211.3611.2111.3312,048
9/11/201511.1911.2311.1811.191,894
9/10/201511.2411.3011.2411.241,872
9/9/201511.4111.4111.3711.375,110
9/8/201511.4911.4911.1211.306,928
9/4/201511.1511.1511.0011.0610,260
9/3/201511.1311.2911.1311.273,173
9/2/201511.2311.2311.0711.163,580
9/1/201511.1311.1511.0511.094,107
8/31/201511.1211.2311.0511.227,011
8/28/201511.0111.3211.0111.151,650
8/27/201511.0011.2111.0011.1614,810
8/26/201510.6910.8810.6310.7814,693
8/25/201510.7410.8810.5210.5828,555
8/24/20159.9910.689.9910.5412,016
8/21/201511.3411.3410.9510.9813,677
8/20/201511.5311.5311.4911.512,601
8/19/201511.6511.6511.6311.6312,781
8/18/201511.8011.8011.7311.744,681
8/17/201511.8511.8511.8111.831,464
8/14/201511.8511.8511.8511.85367
8/13/201511.9512.0111.9111.957,146
8/12/201511.8111.9711.8011.975,477
8/11/201512.0412.0911.9911.997,620
8/10/201512.1212.1912.1212.1513,990
8/7/201512.0612.0812.0512.054,021
8/6/201512.0412.1012.0112.079,274
8/5/201512.1412.1512.1112.113,286
8/4/201512.0512.2612.0512.1913,924
8/3/201512.0812.1212.0812.124,802
7/31/201512.0112.1312.0112.112,653
7/30/201511.8611.9411.8511.9413,650
7/29/201511.9112.0111.9112.0011,689
7/28/201511.9112.0011.9011.909,174
7/27/201511.8711.9311.8411.928,900
7/24/201512.0912.1112.0612.074,226
7/23/201512.1612.2812.1612.164,407
7/22/201512.3812.3812.2512.255,361
7/21/201512.4512.4512.3412.4110,674
7/20/201512.3812.4212.3812.42770
7/17/201512.4312.4312.3512.405,623
7/16/201512.4312.4712.4312.4611,224
7/15/201512.5312.5412.3512.4016,675
7/14/201512.4312.5412.4312.549,822
7/13/201512.3712.4212.3612.429,154
7/10/201512.3012.3012.1512.2925,300
7/9/201512.3012.3112.1512.1740,920
7/8/201512.2112.2412.1212.127,798
7/7/201512.2212.3512.0812.319,023
7/6/201512.2612.3012.1212.2719,298
7/2/201512.3112.3612.2512.3542,384
7/1/201512.2812.2812.2612.262,472
6/30/201512.2512.2912.2512.297,931
6/29/201512.3612.3612.2012.2212,700
6/26/201512.5912.5912.4512.484,340
6/25/201512.6312.6812.6012.681,605
6/24/201512.7412.7412.6312.6312,636
6/23/201512.5412.6712.5312.628,091
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center