ProShares Short MSCI EAFE $32.69

down -0.16


17/4/2014 06:40 PM  |  NYSEARCA : EFZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
4/17/201432.8132.8432.6532.6961,664
4/16/201433.0133.0532.8532.8512,083
4/15/201433.2233.6333.1533.2844,992
4/14/201433.1833.2633.0933.156,230
4/11/201433.2833.3533.0933.35193,976
4/10/201432.7133.1832.6833.151,518,410
4/9/201432.7332.8232.5432.5514,015
4/8/201433.1133.1332.9532.999,644
4/7/201432.8133.0532.8032.9528,731
4/4/201432.5732.8432.5432.7814,673
4/3/201432.6332.7332.6332.696,366
4/2/201432.6732.6932.6032.6113,118
4/1/201432.7032.7532.6632.6629,771
3/31/201432.8432.9232.7832.8833,724
3/28/201433.0633.0933.0033.0826,879
3/27/201433.3933.4433.2733.316,713
3/26/201433.2533.4833.2233.4712,511
3/25/201433.6133.6833.4133.5152,856
3/24/201433.7334.0633.7133.8519,551
3/21/201433.7033.9733.6333.9635,167
3/20/201434.0834.1233.8233.9013,616
3/19/201433.4333.9533.4033.7813,901
3/18/201433.5533.5533.2933.3646,162
3/17/201433.7133.7233.5333.5727,576
3/14/201434.1234.1233.8734.00199,656
3/13/201433.2433.9633.2433.90111,088
3/12/201433.4233.4333.2933.2912,962
3/11/201433.0633.1932.8933.1539,130
3/10/201432.9333.0732.9333.012,952
3/7/201432.5832.8132.5832.776,043
3/6/201432.5632.5832.5032.568,660
3/5/201432.8532.9432.8432.9020,785
3/4/201432.8732.9132.8132.8540,324
3/3/201433.3833.6133.3433.5456,572
2/28/201432.7732.8232.6532.8222,713
2/27/201433.1233.1532.8832.8946,291
2/26/201432.9933.0832.9333.0720,334
2/25/201432.8232.9532.7732.9062,336
2/24/201432.9732.9732.6732.7961,152
2/21/201433.0333.1232.9933.126,585
2/20/201433.3433.4133.1433.1945,766
2/19/201433.1033.3033.0033.30161,746
2/18/201433.1033.2033.0433.0938,776
2/14/201433.5333.5333.3133.342,556,540
2/13/201433.8833.8833.4733.4817,698
2/12/201433.6633.6733.5633.5963,025
2/11/201433.9933.9933.5933.6592,643
2/10/201434.1934.2634.1834.2019,899
2/7/201434.3634.4134.0834.0876,954
2/6/201434.8434.8434.5434.5632,212
2/5/201435.2235.3435.1535.1856,169
2/4/201435.4135.4935.2435.2666,012
2/3/201435.0035.6834.9735.67140,062
1/31/201435.0935.1034.7434.942,129,700
1/30/201434.3934.5134.3334.3885,656
1/29/201434.6034.6334.4134.5556,181
1/28/201434.3034.3034.1634.1619,875
1/27/201434.3134.6634.2734.4895,849
1/24/201433.8734.2933.8734.29112,846
1/23/201433.4233.5033.3733.3911,087
1/22/201433.1733.1833.1333.131,462
1/21/201433.1233.2933.1233.2019,398
1/17/201433.2533.3033.2333.302,066
1/16/201433.2933.3333.2233.225,113
1/15/201433.3533.3533.1733.1911,269
1/14/201433.5233.5933.3333.3317,965
1/13/201433.4833.6633.4033.6113,372
1/10/201433.3233.4933.3233.353,316
1/9/201433.6233.7733.6233.654,414
1/8/201433.6233.6633.5633.665,368
1/7/201433.6433.6533.5933.594,188
1/6/201433.7133.7933.7133.763,627
1/3/201433.7133.7833.6633.754,466
1/2/201433.6833.8633.6833.849,545
12/31/201333.2433.2533.0733.2064,153
12/30/201333.3833.3933.3033.3212,045
12/27/201333.3933.4933.3933.4838,234
12/26/201333.6933.6933.6233.6569,641
12/24/201333.9533.9633.8733.8735,035
12/23/201334.0534.1033.9133.9195,102
12/20/201334.3134.3134.2134.2844,247
12/19/201334.5834.5834.4134.4417,936
12/18/201334.7234.9534.4434.4639,086
12/17/201334.9735.1134.9735.0127,943
12/16/201334.8934.8934.7834.8518,055
12/13/201335.1135.2335.1135.1435,360
12/12/201335.0035.1634.9835.085,911
12/11/201334.5334.8634.5334.863,851
12/10/201334.5834.6134.5034.5412,910
12/9/201334.4834.5034.4534.477,187
12/6/201334.5834.6134.4334.4322,226
12/5/201334.8334.9034.8334.8931,910
12/4/201334.8534.8534.6534.658,490
12/3/201334.4234.5534.3834.492,809
12/2/201334.0834.2334.0734.2311,902
11/29/201333.8733.9933.8333.985,229
11/27/201334.0134.0934.0134.0467,936
11/26/201334.1634.2134.1334.141,127
11/25/201334.0734.1934.0734.1749,246
11/22/201334.1334.1534.0134.033,788
Trading Center