$31.82 0.00 (%) PrShs Sht MSCI Shs -

Sep. 27, 2016 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
12/8/201151.1652.1451.0552.03653,774
12/7/201151.1351.3450.2550.4696,970
12/6/201150.8650.9750.4750.7796,740
12/5/201150.1150.8450.1150.57256,955
12/2/201150.4451.1450.4451.12202,721
12/1/201150.9651.2950.5751.12293,743
11/30/201151.3051.4250.6550.67440,298
11/29/201153.5353.6753.1953.44596,901
11/28/201153.7754.1053.5153.78553,419
11/25/201156.0256.1755.4456.17332,120
11/23/201155.1455.9355.0455.91348,113
11/22/201154.3854.7254.1154.46131,054
11/21/201154.0754.6253.9754.32314,902
11/18/201152.5253.0652.5252.96140,658
11/17/201152.3053.3552.1053.21429,563
11/16/201152.1152.5951.6552.5591,183
11/15/201151.6151.9651.3051.59180,628
11/14/201151.1451.6851.0851.41133,054
11/11/201151.0251.0750.4350.57181,681
11/10/201151.4552.3051.4551.81117,143
11/9/201151.7852.5851.6652.47327,690
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center