$32.06 +0.02 (%) PrShs Sht MSCI Shs - NYSEARCA

Mar. 2, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
7/22/201337.3237.3237.2237.2827,106
7/19/201337.6037.6337.4437.4546,708
7/18/201337.5937.6137.4037.42204,449
7/17/201337.5137.7837.5137.691,372,800
7/16/201337.8537.9237.8037.8239,947
7/15/201337.9137.9537.7937.8252,614
7/12/201338.0738.1337.9738.0088,492
7/11/201338.0938.2337.7837.7856,033
7/10/201338.9238.9238.6138.8023,520
7/9/201338.8439.0838.8438.9123,110
7/8/201339.2139.2639.0739.1169,884
7/5/201339.3239.6339.3039.3736,116
7/3/201339.7539.9039.4939.5755,097
7/2/201339.4439.7339.2339.60129,369
7/1/201339.4539.4539.2539.38196,575
6/28/201339.7439.8639.5939.7247,314
6/27/201339.7439.7539.5239.68100,464
6/26/201340.0240.2038.9240.0863,058
6/25/201340.4440.6340.2240.2777,994
6/24/201341.0041.2240.6140.81218,414
6/21/201339.7840.5239.7740.15164,847
6/20/201339.6840.9539.6640.26608,965
6/19/201338.1738.8538.1138.8553,871
6/18/201338.3138.3138.0938.15182,369
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
  • Showing 401-500 of 1,254 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center