$30.82 +0.06 (%) PrShs Sht MSCI Shs - NYSEARCA

May. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
8/12/201059.4159.4158.8058.94313,700
8/11/201058.0658.9858.0658.88324,300
8/10/201056.7457.1256.0956.3235,600
8/9/201055.7855.9255.7555.8592,800
8/6/201056.4056.5655.8855.9129,100
8/5/201056.3456.4156.0956.1215,500
8/4/201056.1056.4355.9056.0955,600
8/3/201056.2456.4655.9756.07121,400
8/2/201056.6756.7455.9055.97149,700
7/30/201058.4358.4757.6057.9521,500
7/29/201057.2358.2156.9457.79115,000
7/28/201057.9158.2057.7458.0296,100
7/27/201057.5758.2257.5457.70197,400
7/26/201058.6358.7557.8757.87145,000
7/23/201059.1859.3158.3358.37182,700
7/22/201059.6159.6158.8059.0942,600
7/21/201060.0261.2460.0261.11128,600
7/20/201061.3461.3459.9360.0235,700
7/19/201060.3460.9060.1560.4236,900
7/16/201059.6860.8559.6860.80253,400
7/15/201059.1359.8058.8858.9542,200
7/14/201059.6859.8059.2059.2658,000
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center