$32.60 -0.26 (%) PrShs Sht MSCI Shs -

Dec. 5, 2016 | 11:34 AM

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
2/16/201247.5047.5346.7046.73154,783
2/15/201247.0647.4747.0447.40120,142
2/14/201247.3147.7847.2947.47193,505
2/13/201247.0947.2547.0147.1036,814
2/10/201247.6347.8047.5247.65142,720
2/9/201246.6947.0046.6846.79106,727
2/8/201246.9647.1646.7846.8955,305
2/7/201247.3347.5047.0347.0877,885
2/6/201247.5847.6247.3047.3271,763
2/3/201247.5147.5847.0447.13440,927
2/2/201247.8847.9747.6847.8691,013
2/1/201248.0848.1347.7247.97157,459
1/31/201248.4949.0048.4948.7194,078
1/30/201249.2149.3048.9148.99177,692
1/27/201248.6448.6448.3248.4480,956
1/26/201248.0748.6048.0048.49160,165
1/25/201249.2649.4548.4348.55103,633
1/24/201249.3449.4448.9849.0479,460
1/23/201248.9048.9548.5948.7796,745
1/20/201249.2949.3348.9948.9947,957
1/19/201249.4849.6849.2149.21149,343
1/18/201250.4250.4349.8349.88158,625
1/17/201250.6450.7850.4150.7292,596
1/13/201251.4651.8651.3051.34285,111
1/12/201250.7251.1650.6750.76304,810
1/11/201251.2251.4050.9750.98171,871
1/10/201250.7450.9550.7050.79716,326
1/9/201251.5852.0051.5751.6337,350
1/6/201251.3351.9251.3351.82265,589
1/5/201251.1851.4951.0651.14217,581
1/4/201250.4250.7550.3350.35102,554
1/3/201250.4850.4849.9750.11458,769
12/30/201151.8151.8151.4451.5079,189
12/29/201152.6152.6151.7151.7480,265
12/28/201151.9152.7551.9152.6877,848
12/27/201151.7351.8551.7051.8263,999
12/23/201151.9551.9551.5751.5734,320
12/22/201152.3952.4451.9151.94138,068
12/21/201152.5152.8452.3552.38305,674
12/20/201152.7652.7752.0852.15159,761
12/19/201153.2954.1253.1954.02111,618
12/16/201153.1853.7853.0253.57123,374
12/15/201152.9653.4652.9153.33161,426
12/14/201153.3053.7753.0853.63301,971
12/13/201152.0253.2251.6653.01155,821
12/12/201151.9052.5551.8752.27110,386
12/9/201151.6151.6150.7750.8177,632
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center