ProShares Short MSCI EAFE $32.62

up +0.03


24/4/2014 06:40 PM  |  NYSEARCA : EFZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
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
12/21/201050.7050.7250.5250.6246,353
12/20/201050.9451.2850.9451.0856,092
12/17/201051.1851.3951.1651.1718,199
12/16/201051.1751.3250.8450.8446,799
12/15/201050.8851.3050.6551.16102,983
12/14/201050.4850.6149.8050.5178,403
12/13/201050.6950.7850.3350.5876,886
12/10/201051.3651.3651.1051.1537,939
12/9/201051.2651.6151.2551.2847,038
12/8/201051.5251.7851.2151.3966,569
12/7/201050.8751.5850.8251.57208,019
12/6/201051.7951.8751.4851.57119,197
12/3/201051.8051.8551.2951.3496,147
12/2/201052.9453.0151.8151.84354,253
12/1/201053.3353.4552.8152.86181,483
11/30/201054.7854.8254.2154.4271,274
11/29/201053.9454.4053.7253.81125,257
11/26/201053.3853.4253.0753.2561,785
11/24/201052.8052.8052.4752.5063,944
11/23/201052.9153.4452.7953.3075,810
11/22/201051.8252.3351.5751.7774,217
11/19/201051.6351.8751.2151.2117,992
11/18/201051.4551.4651.1951.2239,216
11/17/201052.5752.6752.3152.5528,891
11/16/201052.0753.0452.0052.83140,762
11/15/201051.2151.6451.2151.64338,985
11/12/201051.3251.8551.0651.60107,803
11/11/201051.2151.4251.0851.1433,507
11/10/201050.7051.3050.6050.7311,384
11/9/201050.0451.0049.9550.8913,068
11/8/201050.4950.6450.2850.3810,690
11/5/201050.0550.2849.8950.1039,609
11/4/201050.0850.1349.8149.84132,367
11/3/201051.2851.8851.0951.2213,794
11/2/201051.4051.4751.3151.4115,709
11/1/201051.9852.4951.9352.2173,877
10/29/201052.1452.2151.9852.067,036
10/28/201051.8952.2751.8952.02111,847
10/27/201052.4052.9352.3352.4518,920
10/26/201052.1752.2451.9551.9918,644
10/25/201051.3051.6650.9851.6217,788
10/22/201051.6951.8851.6951.7916,817
10/21/201051.4852.1951.3451.9419,597
10/20/201052.4052.4051.5551.6814,791
10/19/201052.4352.8552.1452.6743,590
10/18/201051.7651.8351.3451.4425,209
10/15/201051.3451.9651.3451.64140,438
10/14/201051.5151.8251.3751.5117,694
10/13/201051.9752.0251.6051.9069,468
10/12/201052.8453.1052.3652.4990,390
10/11/201052.1952.5252.1752.4213,761
10/8/201052.5252.7052.2252.3261,992
10/7/201052.0852.8252.0852.6124,021
10/6/201052.6652.7452.4552.5025,900
10/5/201053.5053.5752.7952.84130,578
10/4/201054.1454.5754.0154.4042,121
10/1/201053.7054.0853.6053.6978,212
9/30/201053.5654.4553.4154.2831,681
9/29/201053.7753.9753.5653.8620,359
9/28/201053.9654.4253.6353.7565,380
9/27/201053.8354.0853.8054.0541,208
9/24/201054.2554.2653.7253.7661,267
9/23/201055.3855.4554.8155.3437,021
9/22/201054.5054.9054.2354.7423,337
Trading Center