$31.96 -0.13 (%) PrShs Sht MSCI Shs -

Aug. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
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
7/14/201531.2731.3031.1031.1220,756
7/13/201531.3931.4331.3531.38179,474
7/10/201531.5831.7031.5031.5391,458
7/9/201532.4232.6732.3632.59166,787
7/8/201532.9433.2132.9133.1368,721
7/7/201532.6233.0432.3632.38129,330
7/6/201532.4332.4732.1432.39238,308
7/2/201531.7031.8331.7031.751,328,540
7/1/201531.6231.8931.6231.7843,687
6/30/201531.6732.1131.6732.00115,596
6/29/201531.5631.9831.4831.94294,024
6/26/201530.8731.0030.8630.975,509
6/25/201530.8830.9530.8330.9510,501
6/24/201530.7730.8930.7730.893,574
6/23/201530.6830.6830.6330.6628,865
6/22/201530.7530.7530.5730.74138,809
6/19/201531.2931.3431.2531.326,934
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center