$17.53 +0.19 (%) Morgan Stanley Exch Traded Nts 2008-30.4.20 Series -F- Linked to Double Long Euro Index - NYSEARCA

Jul. 31, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URR historical data

Date Open High Low Close Volume
7/31/201517.4917.5317.4817.532,300
7/30/201517.3417.3417.3417.341,243
7/29/201517.7017.7017.7017.701,647
7/28/201517.8017.8017.8017.80638
7/27/201517.8817.9317.8817.93400
7/24/201517.7617.7617.5217.52501
7/23/201517.3617.8817.3617.883,502
7/22/201517.1417.1417.1417.14110
7/21/201517.1917.1917.1917.19200
7/20/201517.3517.3517.0017.001,760
7/17/201517.6517.6517.1217.121,401
7/16/201517.2417.5617.2417.56658
7/15/201517.7117.7117.4017.40857
7/14/201517.7117.9617.7117.96721
7/13/201518.6518.6518.6518.651,328
7/10/201518.1218.4118.1218.412,106
7/9/201517.7718.1117.6517.653,708
7/8/201517.5418.2017.5417.802,502
7/7/201517.5018.1817.1918.181,325
7/6/201517.7817.9917.5917.666,166
7/2/201517.9918.4817.9918.415,273
7/1/201518.0518.0518.0018.04770
6/30/201518.6018.6018.4218.561,208
6/29/201518.3018.7918.0118.657,156
6/26/201518.5018.5918.4018.591,699
6/25/201518.6218.6518.4718.472,039
6/24/201518.6318.6418.4018.622,023
6/23/201518.3418.3418.2818.32300
6/22/201518.8819.2818.8819.032,870
6/19/201518.8518.8518.8518.85800
6/18/201519.0019.2818.0518.893,099
6/17/201518.6018.8318.6018.822,777
6/16/201518.5918.7418.4918.554,485
6/15/201518.4918.5617.9918.285,752
6/12/201518.5018.8718.5018.833,338
6/11/201518.6918.7418.5018.741,500
6/10/201518.7618.9018.7418.875,302
6/9/201518.7018.7018.7018.70266
6/8/201518.4818.7418.4818.74445
6/5/201518.8918.8918.1818.251,769
6/4/201518.6718.7518.6718.67715
6/3/201518.8918.8918.1718.681,174
6/2/201518.3018.4618.1918.384,756
6/1/201517.7517.7517.4617.641,065
5/29/201517.8417.8417.7717.781,827
5/28/201517.3017.6217.2817.627,547
5/27/201517.4017.4016.7217.404,140
5/26/201517.9517.9516.5316.648,850
5/22/201517.8818.0017.8718.003,188
5/21/201518.1518.3618.1518.361,981
5/20/201518.3318.3318.1118.195,485
5/19/201518.4718.4718.3218.374,841
5/18/201519.2819.2818.9119.0011,029
5/15/201519.1919.5119.1319.384,268
5/14/201519.3719.3719.1319.322,697
5/13/201519.0119.1419.0019.117,762
5/12/201518.8018.8018.6118.661,874
5/11/201518.4018.4718.1518.326,103
5/8/201518.8118.8118.4518.6815,795
5/7/201518.9018.9218.7118.8911,155
5/6/201518.9619.1618.9519.1210,389
5/5/201518.4018.6518.2718.5842,995
5/4/201518.5018.5518.2518.257,899
5/1/201518.8618.8718.5518.7011,679
4/30/201518.4118.7618.3018.7214,431
4/29/201517.9718.5117.9718.317,630
4/28/201517.6717.8317.5717.836,297
4/27/201517.3917.4517.3917.394,038
4/24/201517.3317.4317.1717.393,462
4/23/201516.9117.3616.9117.131,804
4/22/201516.9617.0216.9617.022,387
4/21/201516.8817.0616.8817.056,344
4/20/201517.0717.0717.0017.0713,146
4/17/201517.2417.2417.0517.152,560
4/16/201517.0217.2116.8417.165,871
4/15/201516.6816.8816.3616.803,097
4/14/201516.7516.7916.5316.536,991
4/13/201516.9916.9916.5016.5323,942
4/10/201516.6416.6416.3716.3912,087
4/9/201516.7616.8916.7516.781,174
4/8/201517.4317.4317.2517.331,562
4/7/201517.5017.5017.2317.233,459
4/6/201518.0418.0417.6417.6411,625
4/2/201517.2917.5817.2917.585,681
4/1/201517.1417.2216.9316.943,443
3/31/201517.1517.2516.8916.985,708
3/30/201517.4917.4917.2217.224,865
3/27/201517.3717.5617.3717.562,072
3/26/201517.8817.9517.5017.566,027
3/25/201517.8817.9317.6817.754,663
3/24/201517.8117.8117.5717.667,173
3/23/201517.7317.8617.5517.8612,609
3/20/201517.2417.4516.9817.2514,684
3/19/201516.8916.8916.7016.706,699
3/18/201516.6817.3016.6017.2512,331
3/17/201517.2917.2916.4016.5816,143
3/16/201516.3416.5816.3416.534,219
3/13/201516.6016.6015.8016.272,907
3/12/201516.4816.6716.4816.533,940
3/11/201516.6016.6616.4016.454,620
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!