ProShares Shs ProShares Short MSCI EAFE $31.51

down -0.06


23/7/2014 02:19 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
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
1/23/201340.6640.7440.6040.6050,439
1/22/201340.6640.8140.5640.5618,269
1/18/201340.5840.6940.5640.5818,294
1/17/201340.6340.6840.4940.5688,268
1/16/201341.0041.0040.8640.898,071
1/15/201340.8840.8940.6840.6939,154
1/14/201340.6640.8240.6040.63107,362
1/11/201340.7140.8140.6440.6815,117
1/10/201340.8640.9940.7240.7641,970
1/9/201341.3941.3941.2741.3142,340
1/8/201341.4041.6441.4041.5035,964
1/7/201341.4141.4541.2541.2840,136
1/4/201341.3241.3641.0841.1378,461
1/3/201341.2041.3841.0641.3170,885
1/2/201340.9641.1540.8940.91442,137
12/31/201242.0342.1241.5141.51131,025
12/28/201242.1142.2342.0042.2085,563
12/27/201241.7242.0740.8941.78110,444
12/26/201241.8142.0941.8141.9750,390
12/24/201241.9742.0241.8941.947,752
12/21/201242.1642.1641.8341.8331,205
12/20/201241.7441.8041.5741.5748,594
12/19/201241.6941.8741.6741.8670,171
12/18/201242.2642.3341.9742.02247,035
12/17/201242.6942.6942.4342.4847,322
12/14/201242.7742.7742.5342.6615,597
12/13/201242.7642.9142.6642.7730,618
Trading Center