$30.65 -0.02 (%) PrShs Sht MSCI Shs - NYSEARCA

Apr. 28, 2015 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
7/13/201059.8159.8359.3159.48132,500
7/12/201060.8161.0060.5060.6256,900
7/9/201061.0061.0060.3060.36268,800
7/8/201060.7661.1660.4060.4066,000
7/7/201062.6562.6560.9160.97101,900
7/6/201062.4663.3661.9663.00207,200
7/2/201063.7964.6763.5164.3192,100
7/1/201064.2865.1864.0964.11296,100
6/30/201064.5865.1563.9265.10150,200
6/29/201063.6964.8763.6964.66481,300
6/28/201062.2862.6661.7462.5420,300
6/25/201062.5062.9461.9562.11129,600
6/24/201061.8162.5761.7262.40172,000
6/23/201061.3062.0360.9661.3887,400
6/22/201060.8961.8060.6561.7556,400
6/21/201060.0161.2559.9160.96133,000
6/18/201060.9461.1860.7160.9142,900
6/17/201060.7861.4460.7160.9477,100
6/16/201061.5261.6460.8161.13367,700
6/15/201061.8262.0360.7560.82282,400
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center