StockSelector.com
  Research, Select, & Monitor Friday, May 24, 2019 8:00:25 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Market Vectors Chinaamc Sme-Chn$23.80($.11)(.46%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/28/2019 to 5/23/2019 
Date Open High Low Close Volume
5/23/2019 23.900 24.040 23.810 23.910 21,600
5/22/2019 24.540 24.579 24.520 24.560 25,200
5/21/2019 24.600 24.710 24.600 24.679 11,500
5/20/2019 24.000 24.085 23.940 24.034 12,200
5/17/2019 24.450 24.600 24.290 24.290 10,600
5/16/2019 25.250 25.550 25.250 25.300 10,900
5/15/2019 25.150 25.355 25.040 25.169 12,500
5/14/2019 24.640 25.020 24.590 24.880 16,200
5/13/2019 24.140 24.340 24.140 24.150 25,800
5/10/2019 25.540 25.650 25.020 25.570 14,500
5/9/2019 24.680 25.010 24.350 24.919 25,400
5/8/2019 24.990 25.265 24.990 25.100 15,100
5/7/2019 25.450 25.600 24.900 24.990 35,000
5/6/2019 25.030 25.980 25.030 25.800 74,800
5/3/2019 27.350 27.630 27.350 27.630 13,100
5/2/2019 27.570 27.570 27.200 27.251 14,300
5/1/2019 27.560 27.600 27.440 27.440 20,300
4/30/2019 27.350 27.455 27.310 27.420 23,200
4/29/2019 27.600 27.637 27.250 27.351 44,200
4/26/2019 27.850 28.044 27.850 28.040 37,500
4/25/2019 28.500 28.500 28.000 28.102 26,300
4/24/2019 29.380 29.380 28.960 29.010 14,300
4/23/2019 29.020 29.020 28.760 28.875 19,900
4/22/2019 29.350 29.350 29.060 29.070 31,300
4/18/2019 29.740 29.740 29.450 29.500 20,700
4/17/2019 30.000 30.000 29.840 29.870 41,000
4/16/2019 29.400 29.540 29.340 29.350 39,200
4/15/2019 29.000 29.000 28.810 28.820 41,600
4/12/2019 29.850 29.850 29.790 29.838 20,500
4/11/2019 29.220 29.300 29.160 29.160 30,400
4/10/2019 30.110 30.110 29.870 29.880 53,400
4/9/2019 30.180 30.180 29.885 29.885 30,600
4/8/2019 30.180 30.270 29.990 30.180 103,300
4/5/2019 30.760 30.990 30.660 30.800 49,100
4/4/2019 30.500 30.630 30.340 30.520 52,700
4/3/2019 30.430 30.430 30.230 30.410 38,200
4/2/2019 30.230 30.230 30.010 30.120 27,100
4/1/2019 30.240 30.450 30.060 30.390 92,600
3/29/2019 29.020 29.190 29.000 29.000 20,700
3/28/2019 27.760 27.885 27.750 27.880 6,300
3/27/2019 27.885 27.885 27.700 27.760 14,700
3/26/2019 27.960 27.960 27.833 27.900 20,600
3/25/2019 28.300 28.355 28.220 28.250 50,500
3/22/2019 29.000 29.000 28.360 28.360 97,700
3/21/2019 28.980 29.100 28.980 29.070 24,400
3/20/2019 28.950 28.970 28.676 28.830 47,300
3/19/2019 29.100 29.200 28.990 28.990 47,500
3/18/2019 29.100 29.250 29.020 29.098 88,500
3/15/2019 28.500 28.520 28.340 28.350 70,400
3/14/2019 28.320 28.320 27.840 27.885 257,600
3/13/2019 28.850 28.995 28.721 28.910 112,600
3/12/2019 30.020 30.135 29.937 30.115 71,100
3/11/2019 29.210 29.550 28.940 29.540 181,100
3/8/2019 27.770 27.970 27.770 27.951 38,400
3/7/2019 28.800 28.930 28.500 28.710 185,800
3/6/2019 29.480 29.500 29.295 29.424 206,200
3/5/2019 29.140 29.210 28.900 29.170 84,600
3/4/2019 28.580 28.580 28.160 28.430 59,800
3/1/2019 27.630 27.630 27.360 27.550 27,700
2/28/2019 27.035 27.100 26.980 27.051 15,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.