$25.39 +0.14 (%) PrShs Shrt MSCI Shs - NYSEARCA

Mar. 3, 2015 | 11:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EUM historical data

Date Open High Low Close Volume
3/2/201525.2725.3125.2225.25163,383
2/27/201525.1725.1925.0525.1961,592
2/26/201525.1725.2225.1325.1946,644
2/25/201525.2125.2425.1325.1826,484
2/24/201525.3825.4725.0925.1468,802
2/23/201525.4325.5725.4225.50607,128
2/20/201525.5425.5825.2225.26480,297
2/19/201525.5025.5425.3125.422,514,790
2/18/201525.4625.4925.3325.34401,064
2/17/201525.3425.5325.3125.31461,246
2/13/201525.3925.4125.2525.25218,797
2/12/201525.7725.7825.5325.5581,404
2/11/201526.1626.2826.0526.10363,233
2/10/201525.9326.0125.9025.9255,249
2/9/201525.9225.9225.7925.842,366,270
2/6/201525.7825.8925.6625.80418,728
2/5/201525.6325.6325.3825.38591,009
2/4/201525.4325.5725.3125.5758,936
2/3/201525.6425.6425.3925.41195,312
2/2/201526.0526.0925.8325.89251,163
1/30/201526.2226.3826.0926.34522,089
1/29/201525.6925.9025.6725.6756,972
1/28/201525.5225.7325.4825.6843,397
1/27/201525.5925.5925.3625.40464,911
1/26/201525.3825.4025.1825.261,390,370
1/23/201525.2725.2925.1625.27562,969
1/22/201525.4425.5725.0725.08213,813
1/21/201525.9625.9625.5625.59272,464
1/20/201526.1726.3026.1526.17129,842
1/16/201526.3626.3926.1126.1399,161
1/15/201526.0726.3925.9726.35114,798
1/14/201526.5926.6226.3626.38536,380
1/13/201526.1726.4826.0326.28147,997
1/12/201526.3926.5326.3426.47602,954
1/9/201526.1326.3626.1326.29155,277
1/8/201526.2926.2926.0826.18208,567
1/6/201527.1327.3927.0027.26756,306
1/5/201526.8427.1726.8227.101,139,430
1/2/201526.3726.7126.3726.62386,081
12/31/201426.2026.3626.1926.33130,367
12/30/201426.4026.4326.3026.3279,984
12/29/201426.2426.3426.1826.3468,685
12/26/201426.1826.2626.1126.2624,168
12/24/201426.4826.5726.4226.4346,705
12/23/201426.4926.6326.4526.49784,166
12/22/201426.3026.3726.2226.25243,378
12/19/201426.7526.7726.5126.61301,998
12/18/201426.8026.9826.6826.84154,700
12/17/201427.7627.7626.8327.19307,507
12/16/201428.1328.2227.4227.84832,826
12/15/201427.3427.9327.3427.79461,329
12/12/201427.0427.4127.0427.41456,381
12/11/201426.8727.0026.7626.96284,254
12/10/201426.4226.7826.4226.75154,766
12/9/201426.4426.5026.3326.33484,546
12/8/201425.9226.1425.9026.08607,443
12/5/201425.8425.8625.6725.71385,880
12/4/201425.6325.7425.6125.6921,170
12/3/201425.7825.7825.6525.7354,679
12/2/201425.7525.8225.7325.8060,367
12/1/201425.6625.8125.6525.78597,688
11/28/201425.1725.3725.1625.35378,378
11/26/201424.9824.9824.8524.88107,948
11/25/201424.9625.1824.9625.1758,717
11/24/201424.9825.0524.9625.02487,558
11/21/201424.9925.0924.8224.84211,180
11/20/201425.6325.6625.5425.6547,626
11/19/201425.6825.7725.5725.58345,632
11/18/201425.6725.6825.5725.5953,802
11/17/201425.6925.7625.6825.71405,052
11/14/201425.7225.7225.4525.4531,020
11/13/201425.5325.7125.5225.6811,295
11/12/201425.5525.6125.4325.6139,078
11/11/201425.6025.6425.5125.5417,002
11/10/201425.3525.5525.3225.5470,089
11/7/201425.7025.7125.5725.58115,577
11/6/201425.5225.7825.4925.7762,420
11/5/201425.4425.5925.4125.44420,479
11/4/201425.2525.3925.2225.2297,066
11/3/201425.1525.3125.1525.25563,581
10/31/201425.0625.1324.9625.05181,715
10/30/201425.3525.3525.0525.15162,231
10/29/201425.2025.5525.1325.41187,166
10/28/201425.6925.6925.3725.43404,602
10/27/201426.1926.2325.9325.93551,416
10/24/201425.9425.9425.6525.75122,104
10/23/201425.8925.9625.8125.94183,273
10/22/201425.8226.0425.7925.96138,755
10/21/201425.8925.9525.6925.78235,390
10/20/201426.0126.0425.8725.89114,568
10/17/201425.9926.1325.7825.95298,995
10/16/201426.6726.6725.9726.24684,337
10/15/201426.0726.5625.9226.00933,656
10/14/201425.7825.9225.5725.711,898,000
10/13/201425.6925.8825.5025.85287,464
10/10/201425.8626.1725.8026.121,119,700
10/9/201425.3025.6325.2725.56583,846
10/8/201425.5225.7925.1525.19540,337
10/7/201425.3425.5625.3225.53165,427
10/6/201425.1625.3425.1325.31225,559
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center