Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short MSCI EAFE -1X ETF (NY: EFZ )

16.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 105.02 105.09 103.50 103.62 22,779 -0.05(-0.05%)
Nov 26, 2008 107.62 107.77 103.38 103.67 38,157 -1.43(-1.36%)
Nov 25, 2008 103.53 107.51 103.19 105.09 75,184 -1.17(-1.10%)
Nov 24, 2008 110.85 112.06 104.08 106.27 25,105 -7.71(-6.76%)
Nov 21, 2008 115.71 121.91 110.20 113.98 39,412 -8.63(-7.04%)
Nov 20, 2008 117.10 122.61 114.34 122.61 91,718 +6.20(+5.33%)
Nov 19, 2008 110.12 116.40 109.51 116.40 30,904 +7.62(+7.01%)
Nov 18, 2008 109.37 111.71 108.52 108.78 6,596 -0.38(-0.35%)
Nov 17, 2008 109.10 109.69 106.19 109.17 15,975 +2.23(+2.09%)
Nov 14, 2008 105.92 107.90 103.58 106.93 17,488 +5.81(+5.74%)
Nov 13, 2008 107.05 113.13 101.12 101.12 32,496 -9.25(-8.38%)
Nov 12, 2008 107.36 110.72 107.29 110.37 39,735 +4.79(+4.54%)
Nov 11, 2008 104.23 106.40 103.24 105.58 19,579 +4.19(+4.14%)
Nov 10, 2008 97.68 102.50 97.68 101.39 7,131 +0.81(+0.81%)
Nov 07, 2008 103.31 103.31 99.59 100.57 19,303 -6.55(-6.11%)
Nov 06, 2008 101.62 107.26 100.01 107.12 27,605 +4.46(+4.34%)
Nov 05, 2008 95.19 102.67 95.08 102.67 16,355 +8.01(+8.46%)
Nov 04, 2008 97.51 99.17 94.22 94.66 16,761 -7.18(-7.05%)
Nov 03, 2008 102.88 102.88 101.18 101.83 46,939 +0.06(+0.06%)
Oct 31, 2008 104.01 105.68 94.89 101.78 30,308 -0.34(-0.33%)
Oct 30, 2008 102.00 104.80 100.03 102.11 21,539 -5.26(-4.90%)
Oct 29, 2008 108.73 108.73 102.73 107.37 43,390 +0.91(+0.85%)
Oct 28, 2008 116.75 120.11 106.47 106.47 72,602 -16.78(-13.62%)
Oct 27, 2008 122.68 123.25 117.67 123.25 30,499 +7.84(+6.79%)
Oct 24, 2008 121.62 121.62 114.04 115.41 31,391 +4.27(+3.85%)
Oct 23, 2008 113.00 115.91 108.89 111.14 40,272 -2.34(-2.06%)
Oct 22, 2008 109.17 115.10 108.37 113.48 26,666 +8.55(+8.14%)
Oct 21, 2008 103.84 104.94 101.40 104.94 28,031 +5.76(+5.81%)
Oct 20, 2008 104.44 104.44 99.17 99.17 23,871 -7.37(-6.92%)
Oct 17, 2008 108.31 108.31 101.39 106.54 11,086 +2.62(+2.52%)
Oct 16, 2008 109.27 112.71 103.92 103.92 48,751 -6.56(-5.94%)
Oct 15, 2008 103.40 110.48 102.41 110.48 61,791 +9.80(+9.73%)
Oct 14, 2008 94.34 101.63 93.77 100.69 75,459 +3.18(+3.26%)
Oct 13, 2008 107.02 108.71 97.51 97.51 96,789 -18.70(-16.09%)
Oct 10, 2008 119.90 122.73 112.47 116.21 127,232 +3.77(+3.36%)
Oct 09, 2008 103.81 113.12 102.55 112.44 63,833 +5.44(+5.08%)
Oct 08, 2008 106.46 107.54 100.86 107.00 131,618 +2.86(+2.74%)
Oct 07, 2008 96.54 104.14 96.54 104.14 145,966 +4.85(+4.88%)
Oct 06, 2008 98.11 102.77 97.41 99.29 92,438 +5.60(+5.98%)
Oct 03, 2008 93.83 94.11 90.59 93.69 80,479 +0.30(+0.32%)
Oct 02, 2008 90.39 93.80 90.39 93.39 35,874 +3.88(+4.33%)
Oct 01, 2008 90.22 90.88 88.99 89.52 6,050 +0.50(+0.56%)
Sep 30, 2008 93.15 93.15 89.02 89.02 43,624 -4.91(-5.23%)
Sep 29, 2008 90.67 95.54 89.31 93.93 34,958 +8.75(+10.27%)
Sep 26, 2008 85.99 86.93 85.13 85.18 0 +1.09(+1.30%)
Sep 25, 2008 85.95 85.95 83.99 84.09 18,918 -1.91(-2.23%)
Sep 24, 2008 86.46 86.50 84.80 86.00 39,978 -0.66(-0.77%)
Sep 23, 2008 86.43 87.18 84.71 86.67 20,361 +1.32(+1.54%)
Sep 22, 2008 81.56 85.35 81.56 85.35 39,570 +2.87(+3.48%)
Sep 19, 2008 85.39 85.62 0.2335 82.48 0 -6.05(-6.84%)
Sep 18, 2008 92.40 92.94 87.75 88.54 294,839 -4.40(-4.73%)
Sep 17, 2008 91.41 93.49 90.70 92.93 274,277 +3.47(+3.88%)
Sep 16, 2008 91.66 91.66 86.23 89.46 98,352 +0.41(+0.46%)
Sep 15, 2008 88.73 89.44 87.75 89.05 108,566 +3.92(+4.61%)
Sep 12, 2008 87.08 87.17 85.13 85.13 31,403 -1.89(-2.17%)
Sep 11, 2008 89.11 89.14 87.01 87.01 88,729 +0.24(+0.28%)
Sep 10, 2008 86.52 87.18 86.13 86.77 63,768 -0.97(-1.11%)
Sep 09, 2008 85.36 87.74 85.25 87.74 71,325 +2.90(+3.42%)
Sep 08, 2008 83.86 86.02 83.86 84.84 48,260 -1.82(-2.10%)
Sep 05, 2008 87.16 87.88 86.43 86.66 0 +0.33(+0.38%)
Sep 04, 2008 83.60 86.38 83.60 86.33 61,485 +3.48(+4.20%)
Sep 03, 2008 83.10 83.31 82.61 82.85 10,553 +0.32(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.