$32.32 -0.27 (%) ProShares Shs ProShares Short MSCI EAFE - NYSEARCA

Sep. 18, 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
4/25/201247.0847.2746.9647.0186,835
4/24/201247.8547.8547.4847.62329,660
4/23/201248.0248.3147.9548.0288,505
4/20/201247.2047.2046.9447.1149,024
4/19/201247.3447.7347.0547.5683,500
4/18/201247.3947.4247.0647.25147,740
4/17/201247.3647.4446.9047.03102,762
4/16/201247.7748.1247.6347.81111,780
4/13/201247.6548.1947.6548.1589,749
4/12/201247.8847.8847.1847.2429,924
4/11/201247.8748.1747.7948.15190,989
4/10/201247.9548.8247.8448.82349,602
4/9/201248.0348.0747.6647.7827,488
4/5/201247.7047.7047.3547.5728,757
4/4/201247.1947.5347.0947.3147,264
4/3/201245.7146.5045.6946.24138,205
4/2/201246.1946.2645.3445.4836,101
3/30/201246.0646.3045.9846.0226,187
3/29/201246.6246.8046.3846.4058,383
3/28/201245.8546.3445.8546.1680,565
3/27/201245.4745.8245.4745.82132,138
3/26/201245.7445.7945.5145.5159,993
3/23/201246.5346.6646.1346.1551,426
3/22/201246.6546.6746.4046.46309,752
3/21/201246.0346.2846.0146.1266,000
3/20/201245.9646.1245.7945.8445,674
3/19/201245.6545.6845.2145.30127,669
3/16/201245.5045.5845.3845.5524,778
3/15/201246.1246.2245.8045.85132,395
3/14/201246.0046.4245.9346.3174,634
3/13/201246.4746.5145.8845.89148,566
3/12/201246.6746.9246.5946.64146,131
3/9/201246.6446.7246.4346.5680,313
3/8/201246.6446.7746.1946.39139,782
3/7/201247.6447.8047.3547.4295,544
3/6/201247.6348.1447.5848.02229,610
3/5/201246.3946.6346.3846.5028,838
3/2/201246.1746.4246.1546.2951,168
3/1/201246.1046.1545.7945.84135,905
2/29/201245.6946.3845.6046.3594,357
2/28/201246.1046.2145.4045.7983,389
2/27/201246.5946.6746.0946.201,149,930
2/24/201246.0846.0845.8545.97122,765
2/23/201246.6246.8046.2446.2722,012
2/22/201246.6246.7546.4946.6891,579
2/21/201246.3646.5946.2146.5283,022
2/17/201246.4646.7746.4646.54227,856
2/16/201247.5047.5346.7046.73154,783
2/15/201247.0647.4747.0447.40120,142
2/14/201247.3147.7847.2947.47193,505
2/13/201247.0947.2547.0147.1036,814
2/10/201247.6347.8047.5247.65142,720
2/9/201246.6947.0046.6846.79106,727
2/8/201246.9647.1646.7846.8955,305
2/7/201247.3347.5047.0347.0877,885
2/6/201247.5847.6247.3047.3271,763
2/3/201247.5147.5847.0447.13440,927
2/2/201247.8847.9747.6847.8691,013
2/1/201248.0848.1347.7247.97157,459
1/31/201248.4949.0048.4948.7194,078
1/30/201249.2149.3048.9148.99177,692
1/27/201248.6448.6448.3248.4480,956
1/26/201248.0748.6048.0048.49160,165
1/25/201249.2649.4548.4348.55103,633
1/24/201249.3449.4448.9849.0479,460
1/23/201248.9048.9548.5948.7796,745
1/20/201249.2949.3348.9948.9947,957
1/19/201249.4849.6849.2149.21149,343
1/18/201250.4250.4349.8349.88158,625
1/17/201250.6450.7850.4150.7292,596
1/13/201251.4651.8651.3051.34285,111
1/12/201250.7251.1650.6750.76304,810
1/11/201251.2251.4050.9750.98171,871
1/10/201250.7450.9550.7050.79716,326
1/9/201251.5852.0051.5751.6337,350
1/6/201251.3351.9251.3351.82265,589
1/5/201251.1851.4951.0651.14217,581
1/4/201250.4250.7550.3350.35102,554
1/3/201250.4850.4849.9750.11458,769
12/30/201151.8151.8151.4451.5079,189
12/29/201152.6152.6151.7151.7480,265
12/28/201151.9152.7551.9152.6877,848
12/27/201151.7351.8551.7051.8263,999
12/23/201151.9551.9551.5751.5734,320
12/22/201152.3952.4451.9151.94138,068
12/21/201152.5152.8452.3552.38305,674
12/20/201152.7652.7752.0852.15159,761
12/19/201153.2954.1253.1954.02111,618
12/16/201153.1853.7853.0253.57123,374
12/15/201152.9653.4652.9153.33161,426
12/14/201153.3053.7753.0853.63301,971
12/13/201152.0253.2251.6653.01155,821
12/12/201151.9052.5551.8752.27110,386
12/9/201151.6151.6150.7750.8177,632
12/8/201151.1652.1451.0552.03653,774
12/7/201151.1351.3450.2550.4696,970
12/6/201150.8650.9750.4750.7796,740
12/5/201150.1150.8450.1150.57256,955
12/2/201150.4451.1450.4451.12202,721
12/1/201150.9651.2950.5751.12293,743
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center