$31.93 +0.10 (%) PrShs Sht MSCI Shs -

Dec. 8, 2016 | 10:21 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

EFZ historical data

Date Open High Low Close Volume
12/7/201632.1632.1631.7731.83352,549
12/6/201632.4932.4932.2632.3034,916
12/5/201632.6632.6732.4732.53190,405
12/2/201633.0133.0132.7932.86101,349
12/1/201632.8632.9832.8432.9486,022
11/30/201632.7132.8632.7032.83166,622
11/29/201632.9832.9832.7132.78116,285
11/28/201632.9032.9832.8832.9851,980
11/25/201632.8132.8432.8032.8013,992
11/23/201633.1033.1132.9232.9262,200
11/21/201633.0233.0432.8632.87150,828
11/18/201633.1333.2133.1133.1773,700
11/17/201632.9132.9132.7632.8480,098
11/16/201633.0333.0732.9533.0578,247
11/15/201632.9532.9532.7432.74101,403
11/14/201632.9233.0032.8732.8757,414
11/11/201632.6232.8532.6232.6891,268
11/10/201632.4032.7032.3332.49227,068
11/9/201632.7232.7232.2732.39289,046
11/8/201632.5932.6432.3732.4399,388
11/7/201632.5532.6232.5032.51128,947
11/4/201632.8832.9832.8032.98108,792
11/3/201632.5232.7132.5132.6739,386
11/2/201632.4532.6632.4232.61118,769
11/1/201632.2132.5132.2132.4097,321
10/31/201632.3232.3832.2332.2850,631
10/28/201632.3532.3632.2232.2881,816
10/27/201632.1832.2632.1832.26102,185
10/26/201632.2632.2732.1632.2441,425
10/25/201632.1332.2232.0732.1137,523
10/24/201632.0932.1432.0732.0752,365
10/21/201632.1932.1932.0632.0718,478
10/20/201631.9832.1331.9431.9824,375
10/19/201632.0632.1031.9932.0411,220
10/18/201632.0932.1932.0632.1253,530
10/17/201632.4232.5032.3732.4646,637
10/14/201632.1532.3632.1432.3624,786
10/13/201632.6532.7332.3632.42205,614
10/12/201632.2832.3832.2232.2945,978
10/11/201631.9332.3131.9332.22123,037
10/10/201631.8031.8031.6931.7862,558
10/7/201631.8432.0931.8431.8675,912
10/6/201631.6931.7531.6931.7021,312
10/5/201631.5431.5831.4931.5244,801
10/4/201631.4931.7631.4831.68114,765
10/3/201631.7231.7231.6431.6698,960
9/30/201631.7531.7631.4931.57133,203
9/29/201631.5231.9131.5031.8376,574
9/28/201631.5631.7431.4531.4514,453
9/27/201631.9331.9531.6731.6735,097
9/26/201631.8131.8631.7731.8254,989
9/23/201631.5131.5231.4431.5239,862
9/22/201631.1231.2931.0731.23168,577
9/21/201631.8031.9331.5531.5997,234
9/20/201632.0532.1632.0532.1435,802
9/19/201632.2032.3432.1532.3325,031
9/16/201632.4632.6032.4532.53340,474
9/15/201632.3432.3432.0532.0953,810
9/14/201632.3832.4232.2332.3683,135
9/13/201632.0932.4132.0432.33186,562
9/12/201632.1932.1931.6731.67657,922
9/9/201631.6131.9631.5931.9571,801
9/8/201631.2631.3631.2231.3472,636
9/7/201631.1831.3131.1531.2540,287
9/6/201631.4531.4731.2431.26143,208
9/2/201631.5831.6631.4731.49143,767
9/1/201631.9432.0231.8531.8558,556
8/31/201632.0532.2032.0032.0824,670
8/30/201631.9132.0631.9132.0216,561
8/29/201632.1032.1131.9531.9619,253
8/26/201631.8132.2031.6232.09150,679
8/25/201631.8631.9031.8131.8915,177
8/24/201631.6331.7731.6231.7534,833
8/23/201631.5931.6831.5531.6885,972
8/22/201631.9331.9831.8031.80119,985
8/19/201631.9232.0231.8331.85175,411
8/18/201631.8131.8231.6131.61116,026
8/17/201631.9131.9631.7431.7553,990
8/16/201631.7731.8031.6831.7629,910
8/15/201631.7231.7231.6431.71100,783
8/12/201631.7231.8631.7131.8342,877
8/11/201631.8231.8231.6831.7473,630
8/10/201631.8931.9931.8631.9871,000
8/9/201632.2032.2031.9932.0946,588
8/8/201632.3532.4032.3432.3537,102
8/5/201632.5832.5832.4132.42129,354
8/4/201632.6332.7032.5632.5615,609
8/3/201632.9332.9332.7632.76118,922
8/2/201632.5332.7432.5332.65153,508
8/1/201632.3532.5132.3232.49206,636
7/29/201632.4032.4532.2232.27145,480
7/28/201632.6332.8032.6032.64214,779
7/27/201632.5832.8232.5532.62136,031
7/26/201632.7732.8732.6732.7599,680
7/25/201632.8232.9632.8232.8932,763
7/22/201632.8732.9232.8332.8437,272
7/21/201632.8732.9732.7732.91166,315
7/20/201632.8832.9232.7532.7778,044
7/19/201633.0533.1733.0533.0958,467
7/18/201632.8832.9432.7332.81156,038
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center