$31.83 +0.38 (%) PrShs Sht MSCI Shs -

Sep. 29, 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center