$34.06 -0.01 (%) ProShares Shs ProShares Short MSCI EAFE - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
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
11/30/201151.3051.4250.6550.67440,298
11/29/201153.5353.6753.1953.44596,901
11/28/201153.7754.1053.5153.78553,419
11/25/201156.0256.1755.4456.17332,120
11/23/201155.1455.9355.0455.91348,113
11/22/201154.3854.7254.1154.46131,054
11/21/201154.0754.6253.9754.32314,902
11/18/201152.5253.0652.5252.96140,658
11/17/201152.3053.3552.1053.21429,563
11/16/201152.1152.5951.6552.5591,183
11/15/201151.6151.9651.3051.59180,628
11/14/201151.1451.6851.0851.41133,054
11/11/201151.0251.0750.4350.57181,681
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center