ProShares Shs ProShares Short MSCI EAFE $31.62

up +0.16


25/7/2014 12:16 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
12/14/201242.7742.7742.5342.6615,597
12/13/201242.7642.9142.6642.7730,618
12/12/201242.6742.7442.4342.69177,133
12/11/201242.9342.9342.7442.8265,583
12/10/201243.2243.2243.0543.0631,128
12/7/201243.2143.3143.1143.1115,388
12/6/201243.1343.2743.1143.1130,397
12/5/201243.2043.4143.0143.21137,258
12/4/201243.2543.3043.2243.3034,795
12/3/201243.2343.4443.2243.3930,634
11/30/201243.4843.5143.3743.4584,420
11/29/201243.5343.7143.4343.51210,328
11/28/201244.4744.4743.8743.8734,453
11/27/201244.0944.2543.9944.2364,418
11/26/201244.1344.2244.0144.0126,495
11/23/201244.2144.2143.9443.9461,699
11/21/201244.9044.9544.8244.8722,866
11/20/201245.1945.2844.9644.9942,218
11/19/201245.4245.5745.0145.01106,084
11/16/201245.9646.4045.9546.0480,354
11/15/201245.9546.1945.8145.9884,290
11/14/201245.5046.2245.4946.1182,524
11/13/201245.8945.9345.3445.6529,727
11/12/201245.3945.5545.3545.4526,615
11/9/201245.6845.6845.2345.4479,554
11/8/201245.1845.4645.0245.44121,788
11/7/201244.8945.2744.8945.05121,881
11/6/201244.6044.6144.3144.3479,812
11/5/201244.8644.9244.7244.7768,217
11/2/201244.2944.7544.2944.6853,706
11/1/201244.5444.5544.2744.2826,809
10/31/201244.4944.8944.4944.8487,654
10/26/201244.8044.9544.6844.7540,267
10/25/201244.4644.8244.4044.6830,758
10/24/201244.7144.9944.6544.9442,377
10/23/201244.9745.2544.9444.99112,037
10/22/201244.1044.3444.0144.0614,245
10/19/201243.8844.4043.8844.3523,471
10/18/201243.7543.8543.5143.7631,114
10/17/201243.7943.8843.5843.6264,111
10/16/201244.3344.3344.0044.03143,916
10/15/201244.9245.0944.7544.7859,945
10/12/201245.0745.2844.9245.2165,269
10/11/201244.9845.2044.8845.2037,731
10/10/201245.4145.5945.3045.5048,982
10/9/201245.0345.3544.9445.35180,284
10/8/201244.7344.7844.6844.7130,585
10/5/201244.1244.5244.0044.44154,828
10/4/201244.7344.7544.4844.5014,476
10/3/201244.9345.0844.8945.0367,666
10/2/201244.5845.0144.5844.8645,943
10/1/201244.8945.1044.6045.06145,430
9/28/201244.9845.4744.9645.4160,562
9/27/201244.7644.9044.3844.5317,349
9/26/201244.9345.2044.9345.07141,854
9/25/201244.2144.6244.0644.62114,433
9/24/201244.5444.5444.2044.2932,256
9/21/201243.9044.1543.8944.1467,929
9/20/201244.4444.5744.1644.1628,517
9/19/201244.0244.1243.8243.8954,077
9/18/201244.1444.2143.9944.0753,787
9/17/201243.7644.0243.6643.9460,510
9/14/201243.6443.7343.3543.66151,322
9/13/201244.8844.9443.9244.11167,889
9/12/201244.7444.9444.7144.83136,430
9/11/201245.3845.3844.9745.08438,874
9/10/201245.4245.6745.3445.6118,229
9/7/201245.4345.4645.2545.2795,226
9/6/201246.4646.4645.8345.96123,204
9/5/201246.9747.1646.9747.1134,377
9/4/201246.8847.1846.8546.9752,935
8/31/201246.6346.9946.5046.7646,960
8/30/201246.7947.1946.7647.19105,173
8/29/201246.3446.5446.3446.4820,930
8/28/201246.4846.4946.2846.3847,109
8/27/201246.2046.3646.1246.3426,514
8/24/201246.5846.6946.1746.3232,564
8/23/201246.1946.3646.0946.2949,505
8/22/201246.3446.3645.9345.9822,725
8/21/201245.8646.1045.3645.98296,097
8/20/201246.3246.4646.2146.2289,549
8/17/201246.1346.3846.1246.1844,906
8/16/201246.6246.6246.1746.2559,358
8/15/201246.8746.8846.7346.8260,306
8/14/201246.6846.7946.6246.7084,291
8/13/201246.6946.8846.5946.8130,100
8/10/201247.0647.0946.6146.6127,158
8/9/201246.7946.8446.5246.6631,540
8/8/201246.9146.9346.6246.7137,800
8/7/201246.6546.7046.4346.63144,778
8/6/201247.1847.2746.8947.06313,318
8/3/201248.0448.0547.2947.43147,435
8/2/201248.9549.4148.5349.08119,796
8/1/201248.1048.4247.9848.4131,208
7/31/201248.1348.4548.0448.4529,876
7/30/201248.3148.3147.9748.13375,705
7/27/201248.7048.7747.8748.09144,982
7/26/201249.2849.3649.0349.1384,430
7/25/201250.4950.9050.4250.6880,371
7/24/201250.4651.2750.4450.95199,835
Trading Center