$32.86 -0.08 (%) PrShs Sht MSCI Shs -

Dec. 2, 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
2/13/201433.8833.8833.4733.4817,698
2/12/201433.6633.6733.5633.5963,025
2/11/201433.9933.9933.5933.6592,643
2/10/201434.1934.2634.1834.2019,899
2/7/201434.3634.4134.0834.0876,954
2/6/201434.8434.8434.5434.5632,212
2/5/201435.2235.3435.1535.1856,169
2/4/201435.4135.4935.2435.2666,012
2/3/201435.0035.6834.9735.67140,062
1/31/201435.0935.1034.7434.942,129,700
1/30/201434.3934.5134.3334.3885,656
1/29/201434.6034.6334.4134.5556,181
1/28/201434.3034.3034.1634.1619,875
1/27/201434.3134.6634.2734.4895,849
1/24/201433.8734.2933.8734.29112,846
1/23/201433.4233.5033.3733.3911,087
1/22/201433.1733.1833.1333.131,462
1/21/201433.1233.2933.1233.2019,398
1/17/201433.2533.3033.2333.302,066
1/16/201433.2933.3333.2233.225,113
1/15/201433.3533.3533.1733.1911,269
1/14/201433.5233.5933.3333.3317,965
1/13/201433.4833.6633.4033.6113,372
1/10/201433.3233.4933.3233.353,316
1/9/201433.6233.7733.6233.654,414
1/8/201433.6233.6633.5633.665,368
1/7/201433.6433.6533.5933.594,188
1/6/201433.7133.7933.7133.763,627
1/3/201433.7133.7833.6633.754,466
1/2/201433.6833.8633.6833.849,545
12/31/201333.2433.2533.0733.2064,153
12/30/201333.3833.3933.3033.3212,045
12/27/201333.3933.4933.3933.4838,234
12/26/201333.6933.6933.6233.6569,641
12/24/201333.9533.9633.8733.8735,035
12/23/201334.0534.1033.9133.9195,102
12/20/201334.3134.3134.2134.2844,247
12/19/201334.5834.5834.4134.4417,936
12/18/201334.7234.9534.4434.4639,086
12/17/201334.9735.1134.9735.0127,943
12/16/201334.8934.8934.7834.8518,055
12/13/201335.1135.2335.1135.1435,360
12/12/201335.0035.1634.9835.085,911
12/11/201334.5334.8634.5334.863,851
12/10/201334.5834.6134.5034.5412,910
12/9/201334.4834.5034.4534.477,187
12/6/201334.5834.6134.4334.4322,226
12/5/201334.8334.9034.8334.8931,910
12/4/201334.8534.8534.6534.658,490
12/3/201334.4234.5534.3834.492,809
12/2/201334.0834.2334.0734.2311,902
11/29/201333.8733.9933.8333.985,229
11/27/201334.0134.0934.0134.0467,936
11/26/201334.1634.2134.1334.141,127
11/25/201334.0734.1934.0734.1749,246
11/22/201334.1334.1534.0134.033,788
11/21/201334.2734.3034.1534.153,611
11/20/201334.1234.4134.0634.4114,902
11/19/201334.0734.1834.0734.151,152
11/18/201333.8434.0833.8434.0613,826
11/15/201334.1534.1534.0534.0515,282
11/14/201334.4834.5034.2934.3314,936
11/13/201334.8634.8634.4634.4811,832
11/12/201334.5934.6634.5834.592,098
11/11/201334.5234.5434.4934.4958,109
11/8/201334.6734.7034.6034.6045,700
11/7/201334.3434.7934.3434.7843,799
11/6/201334.2334.2634.2134.213,937
11/5/201334.5634.5834.4834.5113,496
11/4/201334.3534.3634.2234.222,939
11/1/201334.4434.5634.4334.4524,407
10/31/201334.1334.2934.1334.213,354
10/30/201333.9534.2133.9534.0426,363
10/29/201333.9134.0133.9133.936,933
10/28/201334.0234.0933.9334.0248,276
10/25/201333.9334.0033.9333.979,826
10/24/201333.9233.9533.8333.8510,234
10/23/201334.0834.1534.0534.0817,515
10/22/201333.8133.8133.7133.7414,196
10/21/201334.1834.2034.1034.136,558
10/18/201334.2434.2834.1434.1545,862
10/17/201334.6534.6534.3434.35125,917
10/16/201335.0135.0234.8134.818,869
10/15/201335.0435.0835.0035.0819,096
10/14/201335.1435.1434.8934.9632,931
10/11/201335.2235.2235.0335.0333,099
10/10/201335.5835.5835.1835.2224,945
10/9/201335.9536.0735.7735.8982,188
10/8/201335.9036.0235.9035.965,352
10/7/201335.8235.8235.6235.7646,646
10/4/201335.3935.4435.3835.403,510
10/3/201335.3135.4935.3135.4711,202
10/2/201335.4235.4235.2535.2711,009
10/1/201335.4135.4135.1435.2642,046
9/30/201335.5535.5535.3535.43217,989
9/27/201335.2235.2435.1135.1825,455
9/26/201335.1835.1835.0435.154,792
9/25/201335.2935.3035.1535.2221,231
9/24/201335.2435.3235.1935.2718,615
9/23/201335.1935.2935.1935.214,819
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center