Martin Currie Sustainable International Equity ETF (MCSE) Historical Stock Data
14.79 ↓0.08 (-0.54%)
As of April 17, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, MCSE is down -0.15% a day on average. There have been 21 days where Martin Currie Sustainable International Equity ETF closed green and 9 days where MCSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 14.87 | 14.87 | ↑$0.00 (0.00%) | 14.87 | 14.87 | 1 |
| 2024-05-02 | 14.53 | 14.54 | ↑$0.01 (0.07%) | 14.52 | 14.54 | 802 |
| 2024-05-01 | 14.45 | 14.45 | ↑$0.00 (0.00%) | 14.45 | 14.45 | 2 |
| 2024-04-30 | 14.55 | 14.49 | ↓$0.06 (-0.39%) | 14.49 | 14.55 | 1.40K |
| 2024-04-29 | 14.79 | 14.80 | ↑$0.01 (0.07%) | 14.79 | 14.80 | 1.56K |
| 2024-04-26 | 14.84 | 14.84 | ↑$0.00 (0.00%) | 14.84 | 14.84 | 52 |
| 2024-04-25 | 14.59 | 14.59 | ↑$0.00 (0.00%) | 14.59 | 14.59 | 13 |
| 2024-04-24 | 14.87 | 14.87 | ↑$0.00 (0.00%) | 14.87 | 14.87 | 1 |
| 2024-04-23 | 14.83 | 14.83 | ↑$0.00 (0.00%) | 14.83 | 14.83 | 26 |
| 2024-04-22 | 14.59 | 14.59 | ↑$0.00 (0.00%) | 14.59 | 14.59 | 2 |
| 2024-04-19 | 14.50 | 14.48 | ↓$0.02 (-0.11%) | 14.48 | 14.50 | 238 |
| 2024-04-18 | 14.67 | 14.56 | ↓$0.11 (-0.75%) | 14.55 | 14.67 | 1.10K |
| 2024-04-17 | 14.84 | 14.75 | ↓$0.09 (-0.59%) | 14.75 | 14.84 | 480 |
| 2024-04-16 | 14.94 | 14.94 | ↑$0.00 (0.00%) | 14.94 | 14.94 | 587 |
| 2024-04-15 | 15.24 | 14.93 | ↓$0.31 (-2.03%) | 14.93 | 15.24 | 587 |
| 2024-04-12 | 15.07 | 14.92 | ↓$0.15 (-1.00%) | 14.92 | 15.07 | 4.58K |
| 2024-04-11 | 15.38 | 15.38 | ↑$0.00 (0.00%) | 15.38 | 15.38 | 51 |
| 2024-04-10 | 15.25 | 15.25 | ↑$0.00 (0.00%) | 15.25 | 15.25 | 21 |
| 2024-04-09 | 15.53 | 15.53 | ↑$0.00 (0.00%) | 15.53 | 15.53 | 1 |
| 2024-04-08 | 15.48 | 15.48 | ↑$0.00 (0.00%) | 15.48 | 15.48 | 8 |
| 2024-04-05 | 15.45 | 15.45 | ↑$0.00 (0.00%) | 15.45 | 15.45 | 4 |
| 2024-04-04 | 15.31 | 15.31 | ↑$0.00 (0.00%) | 15.31 | 15.31 | 11 |
| 2024-04-03 | 15.52 | 15.50 | ↓$0.02 (-0.13%) | 15.50 | 15.56 | 1.65K |
| 2024-04-02 | 15.43 | 15.43 | ↑$0.00 (0.00%) | 15.43 | 15.43 | 151 |
| 2024-04-01 | 15.66 | 15.66 | ↑$0.00 (0.00%) | 15.66 | 15.66 | 53 |
| 2024-03-28 | 15.71 | 15.72 | ↑$0.01 (0.05%) | 15.71 | 15.72 | 1.57K |
| 2024-03-27 | 15.70 | 15.78 | ↑$0.08 (0.53%) | 15.70 | 15.78 | 618 |
| 2024-03-26 | 15.75 | 15.73 | ↓$0.02 (-0.13%) | 15.73 | 15.80 | 2.14K |
| 2024-03-25 | 15.73 | 15.69 | ↓$0.04 (-0.25%) | 15.69 | 15.73 | 534 |
| 2024-03-22 | 15.74 | 15.76 | ↑$0.02 (0.13%) | 15.74 | 15.78 | 1.84K |
Create an account or log in to view more rows.
$MCSE might get a sell off today
$MCSE shorters eat my shit
$MCSE Dip buyers are going to get wrecked
$MCSE gimme gimme
$MCSE we going up from here
$MCSE take what we can get
$MCSE Wish I shorted
$MCSE Holding
$MCSE I’ll be buying more if this dips!
$MCSE Bullish !!! Can’t wait for Monday!!