$31.89 +0.14 (%) PrShs Sht MSCI Shs -

Aug. 25, 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
11/8/201150.1850.7249.7749.93118,653
11/7/201150.8151.1550.4550.54124,982
11/4/201150.7351.2750.5450.75147,359
11/3/201150.4851.5549.9750.07385,670
11/2/201151.4251.7451.0151.33284,212
11/1/201152.3452.4451.3351.86396,057
10/31/201149.1850.2749.1550.27333,252
10/28/201148.1248.2247.7547.75509,119
10/27/201147.9948.4347.2447.701,507,230
10/26/201150.1151.2750.0350.31249,374
10/25/201150.5351.1750.4450.99123,349
10/24/201150.9050.9150.0650.17171,949
10/21/201151.3751.4450.9150.92319,673
10/20/201152.1353.0052.1152.24480,422
10/19/201151.7052.3651.5452.30222,288
10/18/201152.2352.8751.0251.43449,965
10/17/201151.3752.2751.3652.16327,487
10/14/201151.0551.4650.5150.99436,474
10/13/201151.9552.3351.5651.61246,708
10/12/201151.6751.7251.0951.58565,934
10/11/201152.9453.0652.3252.44349,797
10/10/201153.0053.0452.2552.25250,091
10/7/201153.6654.5053.4254.33319,555
10/6/201155.4355.6253.9753.97391,347
10/5/201156.4156.7855.4255.48418,948
10/4/201158.0258.6256.3456.341,220,580
10/3/201156.4257.3855.6457.38750,886
9/30/201155.3555.9154.9155.91607,308
9/29/201153.5954.8153.4053.97662,820
9/28/201153.8455.1553.5655.11394,473
9/27/201153.9154.4853.2254.22785,508
9/26/201156.3857.1655.5055.55279,890
9/23/201157.8457.9156.5956.76921,869
9/22/201157.3558.0557.0157.35895,442
9/21/201154.0455.6453.8955.62163,888
9/20/201154.0254.3653.4054.00268,273
9/19/201154.5554.8353.8554.20218,632
9/16/201152.6553.3352.3652.78150,558
9/15/201153.0853.4952.7352.75223,833
9/14/201154.6155.4353.5353.99289,138
9/13/201155.3555.5654.6154.73203,449
9/12/201156.2956.6755.3855.381,143,680
9/9/201154.3355.3454.1755.18376,321
9/8/201152.9853.4552.4753.30169,648
9/7/201153.1453.2852.2752.27168,704
9/6/201154.6354.7353.8653.92370,940
9/2/201152.0152.2951.6652.24334,535
9/1/201150.6751.0450.2051.03159,456
8/31/201150.5450.7549.9850.48422,050
8/30/201151.6251.9251.1551.36215,682
8/29/201151.5851.5851.0651.09831,606
8/26/201153.3553.9052.2052.28211,488
8/25/201151.9753.3251.8453.15250,701
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center