$32.79 -0.10 (%) PrShs Sht MSCI Shs -

Jul. 26, 2016 | 02:01 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
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
8/24/201152.3352.5751.7151.8980,936
8/23/201152.9953.3151.8951.89184,962
8/22/201152.3053.7152.2953.71220,705
8/19/201153.7454.0952.4954.03409,906
8/18/201152.5053.5252.4053.13463,572
8/17/201150.4750.9050.0650.70171,501
8/16/201151.1851.4450.5750.98163,224
8/15/201150.7450.7650.1150.23217,670
8/12/201151.4752.0851.0351.42448,851
8/11/201154.3854.3851.6452.19820,784
8/10/201153.0554.7152.9554.66404,966
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center