$18.89 -0.10 (%) Morgan Stanley Exch Traded Nts 2008-30.4.20 Series -F- Linked to Double Long Euro Index - NYSE ARCA

May. 4, 2016 | 10:16 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URR historical data

Date Open High Low Close Volume
5/3/201619.4919.4918.9918.99920
5/2/201619.0019.3218.9519.329,191
4/29/201618.6818.8118.6818.741,240
4/28/201618.2818.2818.2818.280
4/27/201618.3218.4418.2818.28543
4/26/201618.2718.2718.2718.270
4/25/201618.2718.2718.2718.270
4/22/201618.2718.2718.2718.270
4/21/201618.2718.2718.2718.275
4/20/201618.2718.2718.2718.27100
4/19/201618.4018.4018.4018.40200
4/18/201618.3118.3118.3118.31300
4/15/201618.4118.4118.4118.410
4/14/201618.4118.4118.4118.410
4/13/201618.4118.4118.4118.41102
4/12/201618.6118.6118.6118.619
4/11/201618.5418.7318.5418.61803
4/8/201618.7018.7018.7018.700
4/7/201618.7018.7018.7018.7040
4/6/201618.7018.7018.7018.701,000
4/5/201618.6918.6918.6918.691
4/4/201618.5618.6918.5618.69302
4/1/201618.6818.6818.6018.601,567
3/31/201618.5018.7818.5018.782,796
3/30/201618.4218.4218.4218.42412
3/29/201617.8517.8517.8517.8540
3/28/201617.8517.8517.8517.85260
3/24/201618.0918.0918.0918.090
3/23/201618.0918.0918.0918.090
3/22/201618.0918.0918.0918.090
3/21/201618.0118.0918.0118.09306
3/18/201618.3018.3018.3018.300
3/17/201618.3018.3018.3018.302,530
3/16/201617.4717.5517.4417.531,478
3/15/201618.0018.0818.0018.082,000
3/14/201617.5017.5017.5017.5028
3/11/201617.5017.5017.5017.500
3/10/201617.5017.5017.5017.50508
3/9/201617.3817.3817.3817.380
3/8/201617.3817.3817.3817.38324
3/7/201617.1817.1817.1817.18200
3/4/201617.1817.1817.1817.180
3/3/201617.1017.1817.1017.18750
3/2/201616.7616.8016.7616.80426
3/1/201616.8416.8416.8416.84100
2/29/201617.0717.0717.0717.07310
2/26/201617.0317.2217.0317.051,554
2/25/201617.1717.1717.1717.1720
2/24/201617.1717.1717.1717.17250
2/23/201617.2317.2817.2317.28250
2/22/201617.6017.6017.6017.600
2/19/201617.6017.6017.6017.600
2/18/201617.6017.6017.6017.60625
2/17/201617.7217.7317.7217.73231
2/16/201618.4318.4318.4318.4373
2/12/201618.4318.4318.4318.43108
2/11/201618.5218.5218.5018.50323
2/10/201618.2318.3218.2218.322,891
2/9/201618.6518.6518.2018.2411,530
2/8/201618.1718.1718.1718.17300
2/5/201618.0018.0018.0018.00200
2/4/201617.9718.0417.9718.04200
2/3/201617.6017.6017.6017.60200
2/2/201617.4017.4417.4017.431,120
2/1/201617.1417.1417.1417.140
1/29/201617.1417.1417.1417.140
1/28/201617.2517.2517.1417.14600
1/27/201616.9117.2416.9117.24550
1/26/201616.7816.7816.7716.77300
1/25/201616.6516.6516.6516.650
1/22/201616.6516.6516.6516.65300
1/21/201617.2817.2817.2817.2830
1/20/201617.0617.2817.0617.28915
1/19/201617.1517.1517.1517.15555
1/15/201617.1017.1017.1017.10240
1/14/201617.1517.1517.0817.08502
1/13/201616.7616.7616.7616.76225
1/12/201616.9116.9116.9116.910
1/11/201616.8716.9816.8716.912,100
1/8/201617.1217.1217.1217.12110
1/7/201616.7917.0216.7917.02836
1/6/201617.0017.0017.0017.0090
1/5/201617.0017.0017.0017.00107
1/4/201617.1017.1017.0017.00400
12/31/201517.0017.0017.0017.000
12/30/201517.0017.0017.0017.00250
12/29/201517.0817.0917.0817.091,216
12/28/201517.0917.0917.0917.090
12/24/201517.0917.0917.0917.090
12/23/201517.0917.0917.0917.09185
12/22/201517.2317.2717.2317.27250
12/21/201516.9517.0816.9517.08400
12/18/201517.0017.0017.0017.000
12/17/201517.0017.0017.0017.00100
12/16/201517.4217.4217.4217.42131
12/15/201517.3517.3517.3517.350
12/14/201517.3517.3517.3517.3512
12/11/201517.3517.3517.3517.350
12/10/201517.3517.3517.3517.351,078
12/9/201517.2917.2917.2917.29100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center