ProShares Shs ProShares Short MSCI EAFE $32.10

up +0.02


29/8/2014 03:55 PM  |  NYSEARCA : EFZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
6/17/201338.3238.6438.1938.42149,494
6/14/201338.7939.0738.6839.0055,828
6/13/201339.1039.1138.5138.5558,183
6/12/201338.8039.2238.7539.2084,068
6/11/201339.2639.2938.9939.16113,280
6/10/201338.5638.8038.2738.6835,842
6/7/201339.1839.2938.7038.72131,028
6/6/201339.4639.6539.2139.23108,398
6/5/201339.0239.4639.0239.4498,948
6/4/201338.4338.7738.3538.6147,277
6/3/201338.9439.9938.6138.6772,276
5/31/201338.6338.8638.5538.8633,328
5/30/201338.3038.3138.0338.1518,511
5/29/201338.2838.4238.2438.2953,118
5/28/201337.6838.0037.6137.9238,299
5/24/201338.1738.2838.0438.0495,896
5/23/201338.1038.2637.7137.7176,604
5/22/201336.7737.2536.4537.1746,135
5/21/201336.9637.0636.7736.7918,780
5/20/201336.9936.9936.8436.8829,753
5/17/201337.3437.3437.0737.0840,018
5/16/201337.2637.4237.1637.3631,554
5/15/201337.2637.2737.0837.0819,040
5/14/201337.3337.3337.2037.2314,260
5/13/201337.3837.4437.3037.3020,892
5/10/201337.3937.4837.2937.2953,583
5/9/201337.1737.4637.1637.3571,692
5/8/201337.2037.2036.9937.0137,122
5/7/201337.3837.4937.3337.37169,989
5/6/201337.5537.5637.4537.45101,731
5/3/201337.5837.5837.3737.39336,080
5/2/201338.0238.0237.8537.8821,017
5/1/201337.7438.2137.7438.0333,553
4/30/201337.8437.9136.6037.7744,014
4/29/201338.1438.1437.8137.8866,019
4/26/201338.4438.4438.3038.3529,274
4/25/201338.3738.4138.2138.4157,065
4/24/201338.7038.7038.4838.5733,476
4/23/201339.1339.1338.9038.93166,441
4/22/201339.6439.8639.4639.4823,769
4/19/201339.7139.8039.6639.6625,784
4/18/201339.7740.1039.7739.98225,636
4/17/201339.5540.0239.5539.86379,111
4/16/201339.1339.3539.0539.0633,981
4/15/201339.2139.6339.1739.6183,994
4/12/201338.8939.0538.8338.8490,991
4/11/201338.7938.8538.5738.74154,860
4/10/201339.2739.2739.0039.0768,854
4/9/201339.8539.9339.5339.6433,792
4/8/201340.0140.0139.7839.7827,300
4/5/201340.3240.3439.9839.9874,489
4/4/201340.0240.0739.7339.77499,860
4/3/201339.7040.1739.6940.15502,083
4/2/201339.9039.9639.7439.9520,242
4/1/201340.1440.4140.0640.3370,968
3/28/201339.9240.0039.8339.8879,626
3/27/201340.2940.3540.0240.03212,107
3/26/201339.9140.0539.8339.83117,893
3/25/201339.5740.1739.5340.08180,972
3/22/201339.7139.7839.5639.58163,012
3/21/201339.9139.9539.7139.951,184,500
3/20/201339.5139.6439.4939.6057,037
3/19/201339.6240.0939.5739.85361,946
3/18/201339.7239.7539.4239.71238,253
3/15/201339.2339.3739.2339.2510,320
3/14/201339.5139.5139.3239.3513,546
3/13/201339.7839.9139.6339.7445,103
3/12/201339.5139.7439.4839.679,598
3/11/201339.6439.6739.4839.5012,228
3/8/201339.6639.8239.5739.6027,966
3/7/201339.7239.7239.6439.6725,020
3/6/201339.7139.9239.7139.8359,498
3/5/201339.9839.9939.8639.92253,875
3/4/201340.6240.6840.3240.32320,760
3/1/201340.7140.8040.4640.51400,357
2/28/201340.3940.4440.2040.4440,028
2/27/201340.9540.9640.3340.3738,190
2/26/201340.7941.1639.3940.9170,499
2/25/201340.0441.2839.9841.28251,120
2/22/201340.5140.6340.2640.26107,202
2/21/201340.7441.0340.7240.85114,884
2/20/201339.7840.2639.7540.2620,509
2/19/201340.0140.0139.8539.8730,918
2/15/201340.1740.4540.1740.3525,623
2/14/201340.3940.3940.2240.2416,303
2/13/201339.9340.0539.8740.0418,887
2/12/201340.3340.3340.0340.1137,275
2/11/201340.2840.4140.2840.3432,751
2/8/201340.3940.4040.2840.3126,169
2/7/201340.2740.7540.2640.55120,482
2/6/201340.4640.4940.2240.2264,099
2/5/201340.2740.3140.1240.2335,004
2/4/201340.1440.4640.0740.42109,421
2/1/201339.7339.8239.6039.6930,106
1/31/201339.9140.0039.8340.0014,740
1/30/201339.8739.8739.4539.8735,029
1/29/201340.0340.0739.8839.908,382
1/28/201340.1140.2640.1140.1810,720
1/25/201340.0340.1439.9940.00161,947
1/24/201340.4940.5240.3240.41208,590
Trading Center