$31.17 +0.06 (%) PrShs Sht MSCI Shs -

Jan. 19, 2017 | 03:56 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
4/4/201634.3634.5434.3034.4863,308
4/1/201634.7534.8134.4034.42346,165
3/31/201633.8534.0833.8333.97209,197
3/30/201633.6833.7833.5433.7532,500
3/29/201634.5234.5733.9734.00103,481
3/28/201634.3334.4234.3234.37158,940
3/24/201634.7534.7734.5834.58102,624
3/23/201634.1034.3834.1034.36102,783
3/22/201634.2134.2133.9534.0061,517
3/21/201633.9534.0233.8733.9346,100
3/18/201633.8533.9233.7733.8590,093
3/17/201634.0634.1733.7733.8376,078
3/16/201634.6234.6234.0634.10105,274
3/15/201634.4534.5134.3734.37117,896
3/14/201634.0834.1533.9934.0882,789
3/11/201634.3034.3033.9833.99174,224
3/10/201634.5835.1934.3734.92132,506
3/9/201634.8534.9434.7734.88175,715
3/8/201634.8335.0234.8335.0299,667
3/7/201635.0035.0034.5634.60230,778
3/4/201634.6434.7034.4434.64255,964
3/3/201635.1335.1534.8634.87130,382
3/2/201635.5035.5535.2035.24242,110
3/1/201635.9035.9535.4235.48238,328
2/29/201636.2936.4236.0936.41104,127
2/26/201635.9536.2535.9236.18144,576
2/25/201636.3636.5136.1136.13454,920
2/24/201637.0537.2036.5036.55287,930
2/23/201636.0836.4836.0636.39158,083
2/22/201636.0136.0135.8035.84282,801
2/19/201636.4836.5636.2236.25124,260
2/18/201635.8536.2335.8536.15167,143
2/17/201636.3336.3335.9836.01116,066
2/16/201636.7537.0236.6336.64241,037
2/12/201638.0038.1237.4037.42220,203
2/11/201638.0538.3937.9338.09256,096
2/10/201637.3737.5837.0837.54105,761
2/9/201637.8937.8937.3737.50215,412
2/8/201637.0037.3936.9737.05306,415
2/5/201636.0636.5336.0636.35250,061
2/4/201636.1136.1635.7235.8570,805
2/3/201636.0036.6335.8835.93380,659
2/2/201635.9936.3035.9736.19124,837
2/1/201635.6135.7135.2835.37202,700
1/29/201635.8035.8135.3035.3333,167
1/28/201635.7236.2435.7235.95174,781
1/27/201635.9336.1935.5536.0883,478
1/26/201636.2236.2535.8335.87191,055
1/25/201636.2636.5036.2136.4668,514
1/22/201636.1836.2735.9736.00133,439
1/21/201637.5437.7336.8837.09111,003
1/20/201637.2838.0437.1437.39405,753
1/19/201636.2136.7936.2136.54125,136
1/15/201636.7737.0436.5236.90308,359
1/14/201635.9036.2035.4535.6235,980
1/13/201635.2636.1335.2636.0760,289
1/12/201635.3635.7835.3335.52164,103
1/11/201635.4435.9935.4435.65118,754
1/8/201635.1835.8335.1835.8292,837
1/7/201635.3535.4435.0835.39149,919
1/6/201634.8534.8534.6634.6954,661
1/5/201634.1634.3734.0834.11137,644
1/4/201634.1034.4334.0734.08162,073
12/31/201533.3233.4733.3233.4733,850
12/30/201533.0733.1033.0433.1062,275
12/29/201533.0133.0132.8732.8933,323
12/28/201533.2433.3333.2433.278,150
12/24/201533.1433.1433.0933.1225,011
12/23/201533.3933.3933.1133.1119,246
12/22/201533.8833.9133.6433.6618,683
12/21/201533.7334.0833.7134.08168,081
12/18/201533.8934.1033.8934.0936,280
12/17/201533.3433.6733.3433.667,389
12/16/201533.6033.7433.2933.3132,953
12/15/201533.9034.0633.9034.0411,219
12/14/201534.1134.5234.1134.2130,085
12/11/201534.0334.2834.0334.2846,351
12/10/201533.4333.6233.4233.6020,122
12/9/201533.3133.7233.1933.6310,689
12/8/201533.5533.6233.4333.4737,489
12/7/201532.8933.0832.8933.0110,833
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center