$32.42 +0.10 (%) ProShares Shs ProShares Short MSCI EAFE - NYSEARCA

Sep. 19, 2014 | 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
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
7/23/201250.7150.8450.2950.3997,962
7/20/201249.1249.4149.1049.38136,816
7/19/201248.4248.5448.2048.2673,670
7/18/201249.1549.1548.6548.7367,062
7/17/201249.1249.6348.9849.1032,252
7/16/201249.3949.5549.1049.2441,526
7/13/201249.9249.9349.1649.2531,580
7/12/201250.0950.3549.8149.9295,836
7/11/201249.4149.7349.2549.4269,509
7/10/201249.0649.7248.9849.58267,172
7/9/201249.4449.6349.2549.32296,347
7/6/201249.1249.4349.1249.1374,364
7/5/201248.6348.8548.5548.6589,325
7/3/201248.2848.3547.8747.9282,821
7/2/201248.5248.7348.2948.31273,253
6/29/201248.8949.0148.6348.66359,032
6/28/201250.9751.1050.4550.50121,053
6/27/201250.8651.0050.5150.6097,443
6/26/201251.2251.4650.9651.0859,368
6/25/201251.1251.5551.1251.45169,144
6/22/201250.2450.6250.2050.28180,900
6/21/201249.5450.7849.4550.76176,392
6/20/201249.4849.8649.1149.45224,257
6/19/201250.0050.0949.3949.74288,066
6/18/201250.7150.8150.4350.6056,491
6/15/201250.8350.8950.4050.44159,112
6/14/201251.6051.6950.9651.15102,614
6/13/201251.5051.6951.0551.5782,093
6/12/201251.5451.9351.1351.16116,472
6/11/201250.9552.0650.9552.04331,281
6/8/201252.1452.2651.4551.51219,502
6/7/201250.7151.4650.6851.36259,172
6/6/201252.4852.4951.3951.45755,090
6/5/201253.3153.3252.8752.93320,122
6/4/201253.2753.6953.0753.26311,069
6/1/201253.3253.7653.2053.76546,346
5/31/201252.4253.0052.2652.42201,946
5/30/201252.2552.7052.2552.66119,348
5/29/201251.4751.8451.1851.4454,723
5/25/201252.1852.1851.8452.06145,142
5/24/201251.6852.2051.5251.89182,384
5/23/201251.7752.4551.1951.59305,845
5/22/201250.9051.3450.5651.14559,692
5/21/201251.7451.8450.9450.96448,782
5/18/201251.5452.2351.5352.15219,926
5/17/201251.2251.7851.1651.78438,438
5/16/201250.6551.1850.3751.18357,505
5/15/201250.3250.7250.0750.68240,395
5/14/201249.8850.0449.6650.03610,424
5/11/201249.3549.3548.6949.0841,585
5/10/201248.5348.8748.5048.79186,166
5/9/201249.2949.6048.8248.99256,958
5/8/201248.3248.9548.2948.4472,943
5/7/201248.0848.1047.6947.76208,809
5/4/201247.6248.1147.5848.09111,402
5/3/201247.0447.4447.0047.34105,665
5/2/201247.2147.3046.9046.95102,664
5/1/201246.8646.8646.3946.5993,623
4/30/201246.7346.9546.7246.77102,375
4/27/201246.5846.8046.4346.51121,381
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center