$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
8/9/201153.1054.7051.5151.61645,398
8/8/201153.4655.3452.7255.31872,554
8/5/201151.1653.2850.9851.39592,056
8/4/201150.4952.3950.4352.36644,802
8/3/201148.8849.7248.8148.94241,604
8/2/201148.4449.2048.2149.15401,513
8/1/201146.7748.2846.7747.93175,057
7/29/201147.5748.0246.9047.38320,935
7/28/201147.4047.4647.0147.4132,030
7/27/201146.5547.4346.5247.33141,234
7/26/201146.2746.3846.0646.2225,054
7/25/201146.5346.5346.3146.47133,252
7/22/201146.2546.5146.1746.1949,570
7/21/201146.8046.8046.2046.27162,107
7/20/201147.3747.6047.2347.2727,048
7/19/201148.1548.1547.7447.8728,168
7/18/201148.5848.9548.3848.55384,534
7/15/201147.7548.1147.7447.8723,016
7/14/201147.3648.0947.2948.03114,163
7/13/201147.8447.8947.1647.6279,563
7/12/201148.3448.4247.8748.3475,166
7/11/201147.7248.1147.5448.03206,637
7/8/201146.5946.8746.4046.63150,841
7/7/201146.1446.2245.9446.0599,832
7/6/201146.5046.7646.3846.4387,112
7/5/201146.0846.2945.9846.1723,578
7/1/201146.4746.5345.9045.9192,717
6/30/201146.8547.2846.2746.40170,465
6/29/201147.4147.6947.0647.1096,864
6/28/201148.3148.3647.9647.9656,289
6/27/201148.9749.0448.4148.4138,519
6/24/201148.4549.0248.4548.95133,723
6/23/201149.0049.2148.4848.48242,209
6/22/201147.8248.0647.5948.04143,764
6/21/201148.2148.2147.6047.6438,992
6/20/201148.9148.9148.5648.6634,203
6/17/201148.4548.7448.2348.6345,475
6/16/201149.2349.5148.8649.11251,327
6/15/201148.2849.0048.1848.92117,393
6/14/201147.5647.5647.2347.3844,945
6/13/201148.1248.5047.9648.2130,533
6/10/201147.6348.4247.6348.32239,367
6/9/201147.6247.6247.1047.2117,558
6/8/201147.4947.7847.3447.7145,055
6/7/201146.9647.1146.7947.1133,287
6/6/201147.0547.5847.0547.5648,787
6/3/201147.4547.4546.7246.9671,764
6/2/201146.9947.4646.9046.9744,106
6/1/201146.3647.2446.3347.1842,828
5/31/201146.2846.5545.9546.1724,511
5/27/201147.2147.2346.9847.1416,377
5/26/201147.6747.8847.3347.4469,564
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center