$37.50 +0.45 (%) PrShs Sht MSCI Shs - NYSEARCA

Feb. 9, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
2/9/201637.8937.8937.3737.50215,412
2/8/201637.0037.3936.9737.05306,415
2/5/201636.0636.5336.0636.35250,061
2/4/201636.1136.1635.7235.8570,805
2/3/201636.0036.6335.8835.93380,659
2/2/201635.9936.3035.9736.19124,837
2/1/201635.6135.7135.2835.37202,700
1/29/201635.8035.8135.3035.3333,167
1/28/201635.7236.2435.7235.95174,781
1/27/201635.9336.1935.5536.0883,478
1/26/201636.2236.2535.8335.87191,055
1/25/201636.2636.5036.2136.4668,514
1/22/201636.1836.2735.9736.00133,439
1/21/201637.5437.7336.8837.09111,003
1/20/201637.2838.0437.1437.39405,753
1/19/201636.2136.7936.2136.54125,136
1/15/201636.7737.0436.5236.90308,359
1/14/201635.9036.2035.4535.6235,980
1/13/201635.2636.1335.2636.0760,289
1/12/201635.3635.7835.3335.52164,103
1/11/201635.4435.9935.4435.65118,754
1/8/201635.1835.8335.1835.8292,837
1/7/201635.3535.4435.0835.39149,919
1/6/201634.8534.8534.6634.6954,661
1/5/201634.1634.3734.0834.11137,644
1/4/201634.1034.4334.0734.08162,073
12/31/201533.3233.4733.3233.4733,850
12/30/201533.0733.1033.0433.1062,275
12/29/201533.0133.0132.8732.8933,323
12/28/201533.2433.3333.2433.278,150
12/24/201533.1433.1433.0933.1225,011
12/23/201533.3933.3933.1133.1119,246
12/22/201533.8833.9133.6433.6618,683
12/21/201533.7334.0833.7134.08168,081
12/18/201533.8934.1033.8934.0936,280
12/17/201533.3433.6733.3433.667,389
12/16/201533.6033.7433.2933.3132,953
12/15/201533.9034.0633.9034.0411,219
12/14/201534.1134.5234.1134.2130,085
12/11/201534.0334.2834.0334.2846,351
12/10/201533.4333.6233.4233.6020,122
12/9/201533.3133.7233.1933.6310,689
12/8/201533.5533.6233.4333.4737,489
12/7/201532.8933.0832.8933.0110,833
12/4/201533.1733.1732.7432.7660,079
12/3/201532.7133.1232.7133.0511,334
12/2/201532.6632.9232.6332.8116,209
12/1/201532.6432.6932.5432.56221,492
11/30/201532.8132.9232.8132.9064,710
11/27/201532.8232.8332.8132.836,572
11/25/201532.8732.8832.8332.884,313
11/24/201533.1933.2032.9032.9712,838
11/23/201532.8533.0032.7732.965,735
11/20/201532.5632.7332.5432.715,541
11/19/201532.6332.6832.5832.6411,938
11/18/201533.0133.0932.8032.8520,095
11/17/201533.0633.1832.9833.13259,286
11/16/201533.6433.6433.2433.2612,309
11/13/201533.5733.7133.5133.6565,775
11/12/201533.2733.3633.1633.3660,107
11/11/201532.8232.9632.8232.9613,284
11/10/201533.2733.2733.1433.157,202
11/9/201532.9533.2232.9533.0916,704
11/6/201532.8432.9432.7932.7995,452
11/5/201532.5232.6832.4532.6312,512
11/4/201532.3532.6532.3532.58136,994
11/3/201532.5732.6132.3232.4021,799
10/30/201532.5932.6432.4732.6414,377
10/29/201532.6832.7232.6032.6419,712
10/28/201532.4532.5732.2432.553,631
10/27/201532.5232.6432.5132.5812,383
10/26/201532.2732.3032.2432.2819,965
10/23/201532.2132.3032.1232.2095,679
10/22/201532.6632.7032.3832.49181,477
10/21/201532.7232.8732.7032.87165,631
10/20/201532.8632.9032.8232.8618,568
10/19/201532.7832.8432.7332.7323,246
10/16/201532.6232.7432.6032.6145,145
10/15/201532.9032.9232.5832.59159,113
10/14/201533.1433.2833.0833.1877,128
10/13/201533.2933.2932.9933.21103,667
10/12/201532.8432.8832.7932.8212,403
10/9/201532.7332.8732.7032.77670,712
10/8/201533.2833.2832.8332.84915,095
10/7/201533.1533.3533.0133.1589,233
10/6/201533.5333.5633.4333.5194,059
10/5/201533.7733.7933.5433.54183,421
10/2/201535.0435.0434.2534.25313,558
10/1/201534.7435.1534.7434.89106,232
9/30/201535.0835.3134.9334.95134,032
9/29/201535.7635.8635.5635.64107,981
9/28/201535.1935.6235.1735.5997,691
9/25/201534.7034.9934.6134.9040,132
9/24/201535.4635.6235.1535.22667,392
9/23/201534.9235.2434.9235.1358,077
9/22/201534.9035.1834.8834.9765,178
9/21/201534.0134.2833.9934.19247,501
9/18/201533.9534.1433.7934.13172,531
9/17/201533.4833.5032.8933.2974,001
9/16/201533.5433.5933.2933.2939,877
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center