$35.02 +2.78 (%) PrShs Sht MSCI Shs -

Jun. 24, 2016 | 03:59 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
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
10/20/201435.2035.2034.8734.94146,603
10/17/201435.2935.3835.0635.15323,237
10/16/201436.3336.3535.5235.78424,305
10/15/201435.5736.1535.4735.52577,420
10/14/201435.1635.3535.0135.27638,106
10/13/201434.9535.4034.8635.36376,297
10/10/201435.0035.3634.9535.331,408,910
10/9/201434.2434.8434.2234.8192,329
10/8/201434.4234.5433.8633.89117,453
10/7/201434.1334.4434.1334.4448,286
10/6/201433.9334.0833.8733.9080,523
10/3/201434.1534.2434.0634.0951,465
10/2/201433.9134.3833.9034.10291,321
10/1/201433.5233.8233.5133.77618,790
9/30/201433.3933.5133.2733.34724,592
9/29/201433.3633.4133.2533.3397,571
9/26/201433.0733.1232.9333.00203,870
9/25/201432.9633.1932.9633.17164,198
9/24/201432.8832.9332.6632.71235,750
9/23/201432.8132.8832.7232.86109,270
9/22/201432.4532.6532.4532.5448,989
9/19/201432.2632.4432.2632.4215,530
9/18/201432.3232.3532.2932.3225,997
9/17/201432.4632.6632.3932.59132,511
9/16/201432.6532.6632.3132.3681,864
9/15/201432.4932.5432.4632.4831,317
9/12/201432.4432.5132.4032.4584,067
9/11/201432.4132.5232.3632.4127,154
9/10/201432.3832.4232.2132.2122,322
9/9/201432.3532.4932.3532.37262,697
9/8/201432.1832.3332.1532.2744,322
9/5/201432.0532.1131.9531.9537,299
9/4/201431.8532.0531.8131.9661,569
9/3/201431.7331.8431.7331.8359,280
9/2/201432.0332.1532.0132.0552,988
8/29/201432.1532.2132.0932.1040,566
8/28/201432.1632.1632.0832.0847,654
8/27/201431.8931.9631.8931.9391,827
8/26/201431.9532.0231.8832.0072,485
8/25/201432.0532.0531.9432.0087,415
8/22/201432.1432.2832.1432.2227,742
8/21/201432.1032.1032.0332.0660,954
8/20/201432.2232.2632.1732.2130,568
8/19/201432.1532.1732.1032.13135,453
8/18/201432.2032.2632.1632.1959,924
8/15/201432.2232.6232.1732.3897,565
8/14/201432.4032.4532.3532.3536,425
8/13/201432.5232.5832.4932.52418,749
8/12/201432.7232.7832.7032.7242,847
8/11/201432.6832.7332.6432.72103,841
8/8/201433.0633.1132.8232.83760,972
8/7/201432.6833.1132.6733.04115,764
8/6/201432.9232.9332.6832.7647,834
8/5/201432.4832.7232.4832.69210,165
8/4/201432.3132.4832.2332.2753,789
8/1/201432.3432.4932.2432.4180,999
7/31/201432.0132.2531.9732.221,926,620
7/30/201431.6531.7931.5831.6517,572
7/29/201431.5331.6431.4631.6412,731
7/28/201431.5931.6931.5331.5714,931
7/25/201431.5331.6731.5331.5911,217
7/24/201431.4531.5031.4431.4621,034
7/23/201431.4631.5431.4631.5120,570
7/22/201431.5931.6131.5431.5731,607
7/21/201431.8631.8731.7131.7314,540
7/18/201431.7831.7931.5831.5912,312
7/17/201431.6631.8931.5731.8737,847
7/16/201431.4731.5031.4131.458,977
7/15/201431.5531.7531.5431.6844,476
7/14/201431.5531.6031.5331.5724,523
7/11/201431.8731.9531.8131.8385,000
7/10/201432.0832.0831.8431.871,250,100
7/9/201431.5531.6231.4631.488,640
7/8/201431.4731.6631.4731.5922,647
7/7/201431.2531.3031.2331.2814,051
7/3/201431.0931.0930.9931.017,919
7/2/201431.1331.1531.0731.0916,294
7/1/201431.2331.2331.1031.156,580
6/30/201431.4531.4531.4031.4034,850
6/27/201431.5131.5531.4231.426,435
6/26/201431.5231.6231.4731.4713,249
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center