$31.21 +0.34 (%) PrShs Shrt MSCI Shs - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EUM historical data

Date Open High Low Close Volume
2/5/201630.9631.3430.9031.21582,904
2/4/201630.8631.0630.4730.874,318,220
2/3/201631.6932.2031.0931.141,606,230
2/2/201631.5332.0931.5031.991,582,020
2/1/201631.2831.3130.9331.01997,579
1/29/201631.2731.2730.7130.72839,182
1/28/201631.6232.0231.5831.78553,303
1/27/201632.2032.4931.8232.31688,014
1/26/201632.4732.5032.1332.18633,916
1/25/201632.3232.6732.2032.66818,654
1/22/201632.1732.3932.0932.12365,799
1/21/201633.3933.6132.8033.25735,836
1/20/201633.4734.0733.1333.381,267,840
1/19/201632.2932.9132.2332.68856,772
1/15/201633.1333.5532.9533.171,394,380
1/14/201632.2932.5031.7831.90595,238
1/13/201631.6032.3731.5332.301,707,880
1/12/201631.8232.2031.6731.99720,711
1/11/201631.7432.3431.7432.071,027,120
1/8/201631.4932.0631.4032.05791,507
1/7/201631.5731.7331.1331.731,083,020
1/6/201630.7330.8830.5730.77349,723
1/5/201630.1230.2630.0930.17403,900
1/4/201630.2530.5030.1930.25966,291
12/31/201529.3829.4629.2529.46257,915
12/30/201529.2129.3929.1629.36515,520
12/29/201528.8928.9528.8228.91394,606
12/28/201529.0029.0828.9528.96745,174
12/24/201528.8428.8428.7128.75409,339
12/23/201528.8528.8528.6328.65429,469
12/22/201529.2929.3329.0529.08337,371
12/21/201529.2429.5129.2329.29306,447
12/18/201529.4429.6029.3529.55404,455
12/17/201529.0529.4429.0229.44460,032
12/16/201529.4429.5428.9129.08891,628
12/15/201529.7329.7429.5429.661,020,480
12/14/201530.3130.5730.1030.13731,229
12/11/201530.4230.6630.3930.60743,946
12/10/201529.6929.8529.5629.78677,879
12/9/201529.4529.6429.1529.56662,341
12/8/201529.6429.6929.3329.351,199,460
12/7/201528.8529.1028.8329.02688,310
12/4/201529.0029.0028.5228.55721,009
12/3/201528.5128.8828.4828.76198,201
12/2/201528.4528.7228.4028.59577,561
12/1/201528.3528.4028.2328.26217,697
11/30/201528.6328.6728.4628.48858,819
11/27/201528.3128.5528.3028.51322,391
11/25/201527.9028.0327.8727.91832,365
11/24/201528.0728.0727.6727.70833,325
11/23/201527.7327.8827.6727.84910,235
11/20/201527.6127.6827.4627.61600,036
11/19/201527.9428.0027.8227.89740,011
11/18/201528.4828.5028.1128.15410,172
11/17/201528.3228.5028.2928.45575,247
11/16/201528.8528.8928.3628.36524,043
11/13/201528.7729.0128.7228.933,009,520
11/12/201528.4128.5728.2228.54850,444
11/11/201528.1028.3228.1028.26413,248
11/10/201528.3628.4628.2628.301,065,660
11/9/201527.9628.2827.8528.205,011,660
11/6/201527.7727.9127.5027.52940,975
11/5/201527.2227.3327.0927.18289,817
11/4/201526.8227.2926.8227.20678,149
11/3/201527.4627.4626.8926.991,046,780
10/30/201527.7727.9227.7527.89230,155
10/29/201527.9928.0127.8327.931,027,060
10/28/201527.3327.8627.2127.69870,148
10/26/201526.9827.1226.9727.07946,267
10/23/201526.7926.9426.7626.85353,064
10/22/201527.3027.3026.9526.99620,903
10/21/201527.3927.6027.3427.55754,464
10/20/201527.2527.3027.1427.21209,621
10/19/201527.2127.3027.1827.18809,269
10/16/201527.0427.1726.9026.91958,884
10/15/201527.1627.3026.9126.94543,313
10/14/201527.6427.7027.4827.601,089,080
10/13/201527.7227.8527.4727.811,137,160
10/12/201527.1527.4027.1427.37274,969
10/9/201527.0127.3026.9427.19855,948
10/8/201527.7627.7627.2527.28560,511
10/7/201527.6427.8027.4127.595,644,670
10/6/201528.4328.5028.2928.351,213,820
10/5/201528.5928.6428.2928.321,149,180
10/2/201529.8729.9828.9428.954,817,710
10/1/201529.6529.9729.6129.77652,192
9/30/201529.9930.1929.8429.88432,093
9/29/201530.8731.0330.6730.811,443,380
9/28/201530.5631.0630.5630.951,382,490
9/25/201529.8430.3529.8130.33827,384
9/24/201530.5930.7430.1330.231,602,980
9/23/201529.7830.1529.7530.15542,328
9/22/201529.7629.9029.6529.651,438,230
9/21/201529.0329.2329.0029.12805,040
9/18/201528.8329.1928.6329.062,085,730
9/17/201528.7028.7227.8428.491,323,920
9/16/201528.7428.7528.3628.451,141,460
9/15/201529.4829.5229.1229.18496,098
9/14/201529.5229.7229.4629.49309,648
9/11/201529.6629.7029.4329.43353,452
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center