ProShares Shs ProShares Short MSCI EAFE $31.57

down -0.02


28/7/2014 04:00 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
5/16/201147.4747.5347.0147.4217,301
5/13/201146.7947.5346.7447.3236,019
5/12/201146.9147.1446.4546.5943,971
5/11/201146.0646.8846.0646.7290,780
5/10/201146.1346.1345.8245.8228,038
5/9/201146.6546.7646.2546.3119,963
5/6/201145.9846.8245.8246.5941,518
5/5/201146.2846.8046.1646.6333,609
5/4/201145.2645.8645.2645.7450,779
5/3/201145.2945.5445.1345.3535,529
5/2/201144.8545.0244.6744.9827,997
4/29/201145.0445.0744.8544.9553,283
4/28/201145.4145.4145.0545.0770,447
4/27/201145.7946.0245.3645.4069,251
4/26/201146.2546.2545.8945.9527,724
4/25/201146.2546.4646.2246.26122,614
4/21/201146.2546.4546.2546.3552,346
4/20/201146.7246.8246.6046.6263,916
4/19/201147.9448.0547.8147.8638,011
4/18/201148.2048.7348.1748.19146,006
4/15/201147.3847.4347.1947.2558,596
4/14/201147.5647.6047.1047.1812,568
4/13/201147.0347.4647.0347.3811,445
4/12/201147.3347.6447.2547.5127,336
4/11/201146.8647.1946.7647.0911,710
4/8/201146.7747.1346.7747.0216,760
4/7/201147.2847.6347.1347.3932,687
4/6/201147.3447.3447.1147.1887,152
4/5/201147.8747.8747.4147.5330,520
4/4/201147.3647.5647.3647.4519,743
4/1/201147.8748.0447.4647.5158,006
3/31/201148.0048.0747.7947.9422,324
3/30/201147.9648.0347.6747.73198,226
3/29/201148.6748.7948.3148.3167,083
3/28/201148.4448.5648.2548.5645,218
3/25/201148.3848.5348.1648.5172,555
3/24/201148.4448.5748.0048.04165,235
3/23/201149.0449.2048.5648.7223,613
3/22/201148.6548.9348.5948.8086,194
3/21/201148.9149.0248.4948.60409,067
3/18/201149.7650.1049.7049.83178,835
3/17/201150.5250.8250.3050.60236,507
3/16/201151.0852.8150.9752.29371,053
3/15/201152.2652.4050.5350.68534,240
3/14/201150.0350.2149.6549.67121,639
3/11/201149.2149.2148.6948.7672,335
3/10/201148.4848.8848.4848.8076,616
3/9/201147.6047.7947.5247.6224,390
3/8/201147.8848.0647.5547.6425,205
3/7/201147.6147.9047.6147.748,331
3/4/201147.0447.6047.0447.2915,763
3/3/201147.0947.1946.9146.9313,033
3/2/201147.6047.7347.3647.537,354
3/1/201147.0047.8147.0047.7513,008
2/28/201147.0847.3146.9447.1412,982
2/25/201147.7847.7847.5347.5920,419
2/24/201148.0648.4548.0148.1233,155
2/23/201148.0348.3547.8848.1630,739
2/22/201147.8448.2547.6448.2145,065
2/18/201147.1447.1446.8646.8811,333
2/17/201147.2847.3046.9747.0639,059
2/16/201147.6447.6447.1947.1946,747
2/15/201147.7347.9047.6847.8322,867
2/14/201147.8547.9047.6047.6514,074
2/11/201148.1848.1847.7347.7817,023
2/10/201148.1248.2347.7447.8066,081
2/9/201147.5347.6747.4047.45103,326
2/8/201147.6047.7047.3547.3623,483
2/7/201147.9347.9347.6147.6422,576
2/4/201148.0248.2247.8347.8437,446
2/3/201148.0248.3447.8047.809,839
2/2/201147.8547.9047.7847.815,927
2/1/201148.3248.3247.6847.7722,064
1/31/201148.9749.0548.8048.9339,537
1/28/201148.4549.4448.4549.3661,357
1/27/201148.3448.5548.2448.3120,064
1/26/201148.4848.6248.3648.4117,152
1/25/201149.0349.1548.7248.7310,909
1/24/201149.2049.2048.6748.6937,646
1/21/201148.9849.2648.9349.1423,397
1/20/201149.4449.8049.2449.3853,746
1/19/201148.5049.0848.4849.0033,227
1/18/201148.7748.8048.6048.6939,054
1/14/201149.3649.3648.9548.9913,893
1/13/201149.0949.3448.9549.2840,516
1/12/201149.9650.0049.4349.45357,186
1/11/201150.6050.7550.5050.5623,743
1/10/201151.2351.3450.8650.8636,883
1/7/201150.6451.0650.6450.8130,702
1/6/201150.0850.7150.0650.6052,927
1/5/201150.4450.4550.0550.0660,691
1/4/201149.5050.0649.4649.8355,535
1/3/201149.7249.7849.5549.6532,141
12/31/201050.3950.3949.7550.0639,497
12/30/201050.2550.5650.2450.3623,200
12/29/201050.2850.3450.0650.1648,653
12/28/201050.5350.7150.5050.6019,603
12/27/201050.9050.9250.6450.6627,999
12/23/201050.6350.6850.5350.5592,470
12/22/201050.6150.7050.5350.53126,407
Trading Center