$31.94 -0.05 (%) PrShs Sht MSCI Shs - NYSEARCA

Mar. 30, 2015 | 10:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
6/14/201062.3062.8761.8762.83273,600
6/11/201064.0164.0363.2063.2053,100
6/10/201064.1764.3663.2463.31158,400
6/9/201065.4166.4164.7566.12153,000
6/8/201066.6567.1165.8765.91237,300
6/7/201065.8766.9965.5566.91208,800
6/4/201064.9466.4264.7366.11400,400
6/3/201062.8763.9762.2663.42128,900
6/2/201064.6965.0363.1963.21184,100
6/1/201064.9365.0563.5665.03296,900
5/28/201063.4464.5363.3064.33131,700
5/27/201064.5664.8863.1363.13249,100
5/26/201065.8267.0165.3466.88170,200
5/25/201067.7168.1065.9165.95316,200
5/24/201065.2565.7364.6565.6987,800
5/21/201066.4066.5864.1964.19402,200
5/20/201065.5266.6164.8465.92287,800
5/19/201064.0264.7463.4063.63258,300
5/18/201061.9264.1561.8063.91253,400
5/17/201062.3963.9862.1162.55184,700
5/14/201061.6363.1661.5462.60277,900
5/13/201060.5061.0360.1560.94132,200
5/12/201060.2460.3859.7660.09129,000
5/11/201060.8761.2560.0060.82186,800
5/10/201059.7460.4359.2659.87319,500
5/7/201063.3165.1562.6463.90376,200
5/6/201061.5569.6261.2564.29653,200
5/5/201061.3861.4960.3061.27297,100
5/4/201059.2060.2359.2060.02150,600
5/3/201058.0258.1157.5757.7562,400
4/30/201057.3758.2356.0258.1338,400
4/29/201057.7157.7957.2857.4375,900
4/28/201057.9059.0057.8058.35165,700
4/27/201056.8758.5156.5358.34151,500
4/26/201055.9856.1555.8756.1146,900
4/23/201056.5856.6056.1556.187,600
4/22/201056.9357.2556.5956.5920,300
4/21/201055.9656.3455.9156.064,600
4/20/201055.6755.8355.6355.7316,400
4/19/201056.5756.7056.1256.2034,200
4/16/201055.0856.0855.0855.9433,600
4/15/201055.0155.0654.7354.734,000
4/14/201055.0155.1654.6454.71254,300
4/13/201055.5155.7455.3455.423,700
4/12/201055.3855.4655.2355.409,400
4/9/201056.1356.1655.5055.6110,400
4/8/201056.8456.9156.2956.3424,900
4/7/201056.1656.4356.0956.279,600
4/6/201056.2656.2755.8255.8412,100
4/5/201055.8155.9555.5755.697,900
4/1/201056.1156.1555.7955.7950,300
3/31/201056.9556.9956.6356.7836,900
3/30/201056.5956.9755.0656.8219,800
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center