$32.98 -0.10 (%) PrShs Sht MSCI Shs -

May. 26, 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
3/18/201532.7432.7432.0832.08103,951
3/17/201532.8832.9132.7532.7761,535
3/16/201532.8332.8332.6532.6828,900
3/13/201533.1333.2433.0533.064,696
3/11/201533.3533.4433.2633.3040,973
3/10/201533.1933.3933.1833.3957,016
3/9/201532.6932.7632.6332.6841,493
3/6/201532.5532.7432.4832.7125,562
3/5/201532.2832.3332.1932.268,825
3/4/201532.3832.5632.3432.3570,317
3/3/201532.1332.2832.1332.2111,865
3/2/201532.0732.1232.0332.03202,682
2/27/201532.0432.0531.9732.048,904
2/26/201532.0732.1332.0632.083,214
2/25/201532.0832.1231.9732.0040,719
2/24/201532.2232.2532.0032.0323,752
2/23/201532.2932.3032.2232.2349,158
2/20/201532.5232.5532.0132.1026,503
2/19/201532.4632.4832.3132.431,533,370
2/18/201532.5932.5932.3932.4713,652
2/17/201532.7932.8832.6032.66304,468
2/13/201532.8332.8332.7332.73272,015
2/12/201533.2433.2432.9832.9820,594
2/11/201533.5033.6133.4433.491,161,050
2/10/201533.4433.5133.2933.32101,080
2/9/201533.7233.7533.5633.6285,814
2/6/201533.3433.5533.2833.47444,744
2/5/201533.2833.3233.0533.06776,280
2/4/201533.3933.5033.2433.50377,983
2/3/201533.5633.5633.1733.221,659,150
2/2/201533.9734.0533.6933.75295,368
1/30/201533.9834.2233.9034.21108,419
1/29/201533.8133.9433.6333.642,134,470
1/28/201533.6434.1533.6234.1380,551
1/27/201533.7333.8033.5633.6575,725
1/26/201533.8633.9633.6233.68365,539
1/23/201534.0134.1633.9434.15139,235
1/22/201534.1734.2333.8733.96232,299
1/21/201534.4034.4034.0834.081,030,140
1/20/201534.2034.4834.2034.34598,691
1/16/201534.9034.9534.4734.47129,876
1/15/201534.7635.0034.7334.94102,264
1/14/201535.2135.4135.1235.17135,961
1/13/201534.8935.3234.4335.0897,106
1/12/201535.1435.3535.1135.2627,451
1/9/201534.9535.3334.9535.1674,555
1/8/201535.2435.2634.8835.00175,682
1/6/201535.4936.0035.4135.8885,128
1/5/201535.1435.5735.1435.48102,966
1/2/201534.4234.7334.3934.66486,602
12/31/201434.1534.5334.1534.51159,394
12/30/201434.1534.3134.1434.3171,457
12/29/201434.0234.0233.8733.9859,895
12/26/201433.7333.7633.6933.7436,699
12/24/201433.9233.9633.8133.8121,693
12/23/201433.9534.0333.9133.9975,987
12/22/201433.8134.0133.7433.88386,865
12/19/201434.1634.2533.9634.06435,320
12/18/201434.3234.3634.0734.07137,732
12/17/201435.0135.0134.5034.72232,894
12/16/201435.3935.4134.7035.18785,078
12/15/201434.7635.5034.7035.41443,878
12/12/201434.2934.8634.2534.8689,716
12/11/201434.0834.2233.9234.17335,519
12/10/201433.8134.1933.8134.14196,181
12/9/201433.8533.9333.6933.70483,375
12/8/201433.4233.5333.3633.5156,158
12/5/201433.2433.2933.1533.2246,110
12/4/201433.2833.4033.1833.34102,425
12/3/201433.2433.2633.1833.2043,160
12/2/201433.2033.2233.1533.1650,181
12/1/201433.1833.3433.1833.25139,420
11/28/201433.1733.2533.1433.2131,078
11/26/201433.0533.0532.9532.9524,096
11/25/201433.1433.2033.0633.0869,306
11/24/201433.1933.2533.1433.1488,471
11/21/201433.2033.4433.2033.3395,125
11/20/201433.7633.7633.5633.6345,768
11/19/201433.4433.5433.3633.4445,054
11/18/201433.4733.4833.2833.34163,895
11/17/201433.8533.8833.6833.7081,473
11/14/201433.8333.8333.5733.5727,438
11/13/201433.7633.7733.5833.6583,023
11/12/201433.8733.8733.7533.7830,448
11/11/201433.6233.6933.4833.5089,903
11/10/201433.7633.8533.6933.69440,329
11/7/201434.0034.1333.8833.8846,293
11/6/201433.7733.9433.7033.9078,143
11/5/201433.7133.8133.6633.70110,396
11/4/201433.8033.9533.7633.7989,779
11/3/201433.5033.6733.4633.54835,655
10/31/201433.4133.5233.2833.29218,130
10/30/201434.3034.3033.8433.9333,844
10/29/201433.8134.2733.7734.18388,106
10/28/201434.1134.1133.9033.9054,467
10/27/201434.5234.6034.3334.36202,977
10/24/201434.3334.4434.2334.2562,886
10/23/201434.4834.4934.2634.41136,351
10/22/201434.5234.7834.4534.77113,291
10/21/201434.7734.7734.5034.52224,404
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center