$32.42 +0.48 (%) PrShs Sht MSCI Shs - NYSEARCA

Mar. 31, 2015 | 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
6/8/201252.1452.2651.4551.51219,502
6/7/201250.7151.4650.6851.36259,172
6/6/201252.4852.4951.3951.45755,090
6/5/201253.3153.3252.8752.93320,122
6/4/201253.2753.6953.0753.26311,069
6/1/201253.3253.7653.2053.76546,346
5/31/201252.4253.0052.2652.42201,946
5/30/201252.2552.7052.2552.66119,348
5/29/201251.4751.8451.1851.4454,723
5/25/201252.1852.1851.8452.06145,142
5/24/201251.6852.2051.5251.89182,384
5/23/201251.7752.4551.1951.59305,845
5/22/201250.9051.3450.5651.14559,692
5/21/201251.7451.8450.9450.96448,782
5/18/201251.5452.2351.5352.15219,926
5/17/201251.2251.7851.1651.78438,438
5/16/201250.6551.1850.3751.18357,505
5/15/201250.3250.7250.0750.68240,395
5/14/201249.8850.0449.6650.03610,424
5/11/201249.3549.3548.6949.0841,585
5/10/201248.5348.8748.5048.79186,166
5/9/201249.2949.6048.8248.99256,958
5/8/201248.3248.9548.2948.4472,943
5/7/201248.0848.1047.6947.76208,809
5/4/201247.6248.1147.5848.09111,402
5/3/201247.0447.4447.0047.34105,665
5/2/201247.2147.3046.9046.95102,664
5/1/201246.8646.8646.3946.5993,623
4/30/201246.7346.9546.7246.77102,375
4/27/201246.5846.8046.4346.51121,381
4/26/201247.1847.1946.6246.69238,647
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
  • Showing 701-800 of 1,254 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center