$32.09 +0.21 (%) PrShs Sht MSCI Shs -

Aug. 26, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
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
7/15/201632.8032.9532.8032.90127,330
7/14/201632.7032.7632.6632.7242,742
7/13/201632.8933.0532.8233.0058,037
7/12/201632.9433.0132.8332.97122,577
7/11/201633.4733.5033.3033.42220,530
7/8/201634.0834.1133.9033.94105,051
7/7/201634.2434.5534.1434.45138,703
7/6/201634.6634.8634.3034.30149,678
7/5/201634.0234.3534.0034.25137,406
7/1/201633.6033.6433.5233.6186,890
6/30/201634.0634.1233.6033.60101,568
6/29/201634.2234.2734.0034.11141,735
6/28/201634.8535.1834.7534.75369,099
6/27/201635.5236.1135.5235.69301,990
6/24/201635.0435.0434.3035.02523,619
6/23/201632.4432.6832.1932.24212,902
6/22/201632.9833.1532.8533.03350,806
6/21/201633.1533.2432.9033.13443,797
6/20/201633.2333.4233.1633.41126,029
6/17/201634.4934.6634.2134.26165,823
6/16/201635.1435.4034.6034.63327,219
6/15/201634.6334.7534.5134.74229,519
6/14/201634.7535.0934.6834.90735,161
6/13/201634.3334.4534.0534.38119,527
6/10/201633.6233.9633.5833.87220,658
6/9/201632.8933.0232.8532.90137,735
6/8/201632.4832.5332.4532.5063,491
6/7/201632.5732.6032.5032.56159,188
6/6/201632.9032.9232.7632.82130,695
6/3/201633.1933.2233.0133.03187,903
6/2/201633.3933.4533.2533.2648,505
6/1/201633.3433.3433.2233.229,262
5/31/201632.8933.2732.8533.1760,248
5/27/201633.0333.1233.0133.0626,449
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center