ProShares Shs ProShares Short MSCI EAFE $32.10

up +0.02


29/8/2014 03:55 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
11/10/201151.4552.3051.4551.81117,143
11/9/201151.7852.5851.6652.47327,690
11/8/201150.1850.7249.7749.93118,653
11/7/201150.8151.1550.4550.54124,982
11/4/201150.7351.2750.5450.75147,359
11/3/201150.4851.5549.9750.07385,670
11/2/201151.4251.7451.0151.33284,212
11/1/201152.3452.4451.3351.86396,057
10/31/201149.1850.2749.1550.27333,252
10/28/201148.1248.2247.7547.75509,119
10/27/201147.9948.4347.2447.701,507,230
10/26/201150.1151.2750.0350.31249,374
10/25/201150.5351.1750.4450.99123,349
10/24/201150.9050.9150.0650.17171,949
10/21/201151.3751.4450.9150.92319,673
10/20/201152.1353.0052.1152.24480,422
10/19/201151.7052.3651.5452.30222,288
10/18/201152.2352.8751.0251.43449,965
10/17/201151.3752.2751.3652.16327,487
10/14/201151.0551.4650.5150.99436,474
10/13/201151.9552.3351.5651.61246,708
10/12/201151.6751.7251.0951.58565,934
10/11/201152.9453.0652.3252.44349,797
10/10/201153.0053.0452.2552.25250,091
10/7/201153.6654.5053.4254.33319,555
10/6/201155.4355.6253.9753.97391,347
10/5/201156.4156.7855.4255.48418,948
10/4/201158.0258.6256.3456.341,220,580
10/3/201156.4257.3855.6457.38750,886
9/30/201155.3555.9154.9155.91607,308
9/29/201153.5954.8153.4053.97662,820
9/28/201153.8455.1553.5655.11394,473
9/27/201153.9154.4853.2254.22785,508
9/26/201156.3857.1655.5055.55279,890
9/23/201157.8457.9156.5956.76921,869
9/22/201157.3558.0557.0157.35895,442
9/21/201154.0455.6453.8955.62163,888
9/20/201154.0254.3653.4054.00268,273
9/19/201154.5554.8353.8554.20218,632
9/16/201152.6553.3352.3652.78150,558
9/15/201153.0853.4952.7352.75223,833
9/14/201154.6155.4353.5353.99289,138
9/13/201155.3555.5654.6154.73203,449
9/12/201156.2956.6755.3855.381,143,680
9/9/201154.3355.3454.1755.18376,321
9/8/201152.9853.4552.4753.30169,648
9/7/201153.1453.2852.2752.27168,704
9/6/201154.6354.7353.8653.92370,940
9/2/201152.0152.2951.6652.24334,535
9/1/201150.6751.0450.2051.03159,456
8/31/201150.5450.7549.9850.48422,050
8/30/201151.6251.9251.1551.36215,682
8/29/201151.5851.5851.0651.09831,606
8/26/201153.3553.9052.2052.28211,488
8/25/201151.9753.3251.8453.15250,701
8/24/201152.3352.5751.7151.8980,936
8/23/201152.9953.3151.8951.89184,962
8/22/201152.3053.7152.2953.71220,705
8/19/201153.7454.0952.4954.03409,906
8/18/201152.5053.5252.4053.13463,572
8/17/201150.4750.9050.0650.70171,501
8/16/201151.1851.4450.5750.98163,224
8/15/201150.7450.7650.1150.23217,670
8/12/201151.4752.0851.0351.42448,851
8/11/201154.3854.3851.6452.19820,784
8/10/201153.0554.7152.9554.66404,966
8/9/201153.1054.7051.5151.61645,398
8/8/201153.4655.3452.7255.31872,554
8/5/201151.1653.2850.9851.39592,056
8/4/201150.4952.3950.4352.36644,802
8/3/201148.8849.7248.8148.94241,604
8/2/201148.4449.2048.2149.15401,513
8/1/201146.7748.2846.7747.93175,057
7/29/201147.5748.0246.9047.38320,935
7/28/201147.4047.4647.0147.4132,030
7/27/201146.5547.4346.5247.33141,234
7/26/201146.2746.3846.0646.2225,054
7/25/201146.5346.5346.3146.47133,252
7/22/201146.2546.5146.1746.1949,570
7/21/201146.8046.8046.2046.27162,107
7/20/201147.3747.6047.2347.2727,048
7/19/201148.1548.1547.7447.8728,168
7/18/201148.5848.9548.3848.55384,534
7/15/201147.7548.1147.7447.8723,016
7/14/201147.3648.0947.2948.03114,163
7/13/201147.8447.8947.1647.6279,563
7/12/201148.3448.4247.8748.3475,166
7/11/201147.7248.1147.5448.03206,637
7/8/201146.5946.8746.4046.63150,841
7/7/201146.1446.2245.9446.0599,832
7/6/201146.5046.7646.3846.4387,112
7/5/201146.0846.2945.9846.1723,578
7/1/201146.4746.5345.9045.9192,717
6/30/201146.8547.2846.2746.40170,465
6/29/201147.4147.6947.0647.1096,864
6/28/201148.3148.3647.9647.9656,289
6/27/201148.9749.0448.4148.4138,519
6/24/201148.4549.0248.4548.95133,723
6/23/201149.0049.2148.4848.48242,209
6/22/201147.8248.0647.5948.04143,764
Trading Center