$33.22 +0.14 (%) PrShs Sht MSCI Shs -

Apr. 29, 2016 | 04:00 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
12/4/201533.1733.1732.7432.7660,079
12/3/201532.7133.1232.7133.0511,334
12/2/201532.6632.9232.6332.8116,209
12/1/201532.6432.6932.5432.56221,492
11/30/201532.8132.9232.8132.9064,710
11/27/201532.8232.8332.8132.836,572
11/25/201532.8732.8832.8332.884,313
11/24/201533.1933.2032.9032.9712,838
11/23/201532.8533.0032.7732.965,735
11/20/201532.5632.7332.5432.715,541
11/19/201532.6332.6832.5832.6411,938
11/18/201533.0133.0932.8032.8520,095
11/17/201533.0633.1832.9833.13259,286
11/16/201533.6433.6433.2433.2612,309
11/13/201533.5733.7133.5133.6565,775
11/12/201533.2733.3633.1633.3660,107
11/11/201532.8232.9632.8232.9613,284
11/10/201533.2733.2733.1433.157,202
11/9/201532.9533.2232.9533.0916,704
11/6/201532.8432.9432.7932.7995,452
11/5/201532.5232.6832.4532.6312,512
11/4/201532.3532.6532.3532.58136,994
11/3/201532.5732.6132.3232.4021,799
10/30/201532.5932.6432.4732.6414,377
10/29/201532.6832.7232.6032.6419,712
10/28/201532.4532.5732.2432.553,631
10/27/201532.5232.6432.5132.5812,383
10/26/201532.2732.3032.2432.2819,965
10/23/201532.2132.3032.1232.2095,679
10/22/201532.6632.7032.3832.49181,477
10/21/201532.7232.8732.7032.87165,631
10/20/201532.8632.9032.8232.8618,568
10/19/201532.7832.8432.7332.7323,246
10/16/201532.6232.7432.6032.6145,145
10/15/201532.9032.9232.5832.59159,113
10/14/201533.1433.2833.0833.1877,128
10/13/201533.2933.2932.9933.21103,667
10/12/201532.8432.8832.7932.8212,403
10/9/201532.7332.8732.7032.77670,712
10/8/201533.2833.2832.8332.84915,095
10/7/201533.1533.3533.0133.1589,233
10/6/201533.5333.5633.4333.5194,059
10/5/201533.7733.7933.5433.54183,421
10/2/201535.0435.0434.2534.25313,558
10/1/201534.7435.1534.7434.89106,232
9/30/201535.0835.3134.9334.95134,032
9/29/201535.7635.8635.5635.64107,981
9/28/201535.1935.6235.1735.5997,691
9/25/201534.7034.9934.6134.9040,132
9/24/201535.4635.6235.1535.22667,392
9/23/201534.9235.2434.9235.1358,077
9/22/201534.9035.1834.8834.9765,178
9/21/201534.0134.2833.9934.19247,501
9/18/201533.9534.1433.7934.13172,531
9/17/201533.4833.5032.8933.2974,001
9/16/201533.5433.5933.2933.2939,877
9/15/201534.1334.1333.8033.84321,577
9/14/201534.2034.2034.0534.05250,664
9/11/201534.0334.1233.7933.79231,834
9/10/201534.0234.0233.7033.8095,894
9/9/201533.4034.0433.3234.0439,780
9/8/201534.0334.1533.8633.86830,736
9/4/201534.7735.0834.7534.93830,584
9/3/201534.0834.1933.9234.1230,584
9/2/201534.1334.5734.1334.2073,650
9/1/201534.2534.8334.2534.77405,735
8/31/201533.5933.6933.5233.60345,656
8/28/201533.5233.5233.3233.3677,550
8/27/201533.5533.6033.2033.29106,967
8/26/201533.7734.5433.7333.73182,145
8/25/201533.3434.5733.3434.56204,006
8/24/201535.1637.0933.9334.95689,910
8/21/201533.0833.8032.9933.77206,566
8/20/201532.5832.9732.5432.9592,006
8/19/201532.1532.3632.1032.1811,318
8/18/201531.8631.9631.8431.9150,141
8/17/201531.8531.9131.6531.6583,242
8/14/201531.7631.7831.6031.6123,854
8/13/201531.7731.7731.6131.6513,373
8/12/201531.8632.0231.6231.62164,333
8/11/201531.3531.5231.3231.4017,616
8/10/201531.2231.2230.9230.9213,179
8/7/201531.4631.4631.3231.3323,771
8/6/201531.1731.3331.1731.2589,325
8/5/201531.1431.1431.0831.125,479
8/4/201531.2931.3331.2331.295,013
8/3/201531.2531.4331.2331.3317,505
7/31/201531.1731.3331.1231.2614,902
7/30/201531.6031.6031.4431.441,714
7/29/201531.5431.5431.3231.4011,477
7/28/201531.7031.8031.5231.5638,021
7/27/201531.7931.9531.7931.9354,462
7/24/201531.4731.7231.4431.69221,626
7/23/201531.2431.4231.2131.3718,022
7/22/201531.3331.3431.2631.2912,357
7/21/201531.0731.0931.0031.0615,963
7/20/201530.9830.9830.8930.94100,554
7/17/201531.0331.0631.0131.0481,781
7/16/201530.9531.0030.9030.971,595,170
7/15/201531.2331.3331.1431.2551,375
Trading Center