$32.98 -0.10 (%) PrShs Sht MSCI Shs -

May. 26, 2016 | 04:00 PM

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
5/26/201632.9833.0832.9632.98241,569
5/25/201633.1933.2133.0333.08123,200
5/24/201633.7333.7333.4333.46214,772
5/23/201633.9434.0133.8833.93169,932
5/20/201633.8633.9133.7733.8833,766
5/19/201634.0834.2234.0234.10158,688
5/18/201633.8933.9833.5333.85109,103
5/17/201633.7033.9233.6333.9065,568
5/16/201633.9633.9633.6433.67202,337
5/13/201633.9934.1333.8434.0660,400
5/12/201633.3933.8433.3933.71181,953
5/11/201633.6033.7033.5133.68178,257
5/10/201633.6533.6533.4133.42170,218
5/9/201633.7233.9133.7133.90181,198
5/6/201634.1034.1033.8333.83181,999
5/5/201633.8934.0233.7833.93344,085
5/4/201633.7633.9233.7233.84253,348
5/3/201633.2733.5133.2733.4793,023
5/2/201632.9933.0432.8832.94115,519
4/29/201633.1033.3533.0533.2252,359
4/28/201633.0333.1432.8033.08191,727
4/27/201632.7632.7932.6032.66245,618
4/26/201632.6932.7832.6532.6844,433
4/25/201632.7932.9032.7732.8082,626
4/22/201632.5832.7532.5832.6346,477
4/21/201632.6132.6932.5132.58191,119
4/20/201632.4732.5232.3032.43413,095
4/19/201632.5432.5832.4132.47239,886
4/18/201633.4033.4033.0233.07233,519
4/15/201633.2833.3333.2233.3184,306
4/14/201633.2033.2833.1733.2788,533
4/13/201633.4433.5033.3233.3857,876
4/12/201634.1534.3433.8633.9178,384
4/11/201634.2134.4334.0934.4395,366
4/8/201634.4334.5434.3134.4553,830
4/7/201634.8535.1834.8135.1242,180
4/6/201635.0635.1034.5934.61221,582
4/5/201635.1035.2435.0935.17132,661
4/4/201634.3634.5434.3034.4863,308
4/1/201634.7534.8134.4034.42346,165
3/31/201633.8534.0833.8333.97209,197
3/30/201633.6833.7833.5433.7532,500
3/29/201634.5234.5733.9734.00103,481
3/28/201634.3334.4234.3234.37158,940
3/24/201634.7534.7734.5834.58102,624
3/23/201634.1034.3834.1034.36102,783
3/22/201634.2134.2133.9534.0061,517
3/21/201633.9534.0233.8733.9346,100
3/18/201633.8533.9233.7733.8590,093
3/17/201634.0634.1733.7733.8376,078
3/16/201634.6234.6234.0634.10105,274
3/15/201634.4534.5134.3734.37117,896
3/14/201634.0834.1533.9934.0882,789
3/11/201634.3034.3033.9833.99174,224
3/10/201634.5835.1934.3734.92132,506
3/9/201634.8534.9434.7734.88175,715
3/8/201634.8335.0234.8335.0299,667
3/7/201635.0035.0034.5634.60230,778
3/4/201634.6434.7034.4434.64255,964
3/3/201635.1335.1534.8634.87130,382
3/2/201635.5035.5535.2035.24242,110
3/1/201635.9035.9535.4235.48238,328
2/29/201636.2936.4236.0936.41104,127
2/26/201635.9536.2535.9236.18144,576
2/25/201636.3636.5136.1136.13454,920
2/24/201637.0537.2036.5036.55287,930
2/23/201636.0836.4836.0636.39158,083
2/22/201636.0136.0135.8035.84282,801
2/19/201636.4836.5636.2236.25124,260
2/18/201635.8536.2335.8536.15167,143
2/17/201636.3336.3335.9836.01116,066
2/16/201636.7537.0236.6336.64241,037
2/12/201638.0038.1237.4037.42220,203
2/11/201638.0538.3937.9338.09256,096
2/10/201637.3737.5837.0837.54105,761
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center