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 )

16.25 -0.10 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 27, 2009 99.01 99.29 96.55 98.72 0 +0.43(+0.44%)
Feb 26, 2009 95.89 98.48 95.57 98.29 63,615 +0.91(+0.93%)
Feb 25, 2009 96.29 98.69 96.14 97.38 51,536 +2.11(+2.22%)
Feb 24, 2009 98.36 98.83 94.62 95.27 85,164 -3.83(-3.86%)
Feb 23, 2009 94.67 99.14 94.62 99.10 74,976 +3.64(+3.82%)
Feb 20, 2009 97.17 97.17 94.46 95.46 46,437 +1.16(+1.23%)
Feb 19, 2009 92.17 94.73 91.85 94.30 28,199 +0.30(+0.32%)
Feb 18, 2009 93.51 94.87 93.33 94.00 55,077 +0.01(+0.01%)
Feb 17, 2009 93.35 94.24 92.81 93.99 86,105 +5.12(+5.76%)
Feb 13, 2009 89.10 89.50 88.20 88.87 37,331 +0.44(+0.50%)
Feb 12, 2009 89.98 90.52 88.43 88.43 22,359 +0.07(+0.08%)
Feb 11, 2009 87.56 89.30 87.34 88.36 73,369 -0.65(-0.73%)
Feb 10, 2009 85.34 89.35 85.34 89.01 66,791 +3.90(+4.59%)
Feb 09, 2009 84.68 85.44 84.40 85.11 23,737 +0.19(+0.22%)
Feb 06, 2009 86.41 86.41 84.48 84.92 9,784 -1.80(-2.08%)
Feb 05, 2009 88.63 88.82 86.33 86.72 13,689 -1.40(-1.59%)
Feb 04, 2009 87.40 88.46 86.32 88.12 28,646 +0.54(+0.62%)
Feb 03, 2009 89.26 89.90 87.14 87.58 27,378 -2.50(-2.78%)
Feb 02, 2009 91.46 91.46 89.66 90.09 26,588 +0.85(+0.95%)
Jan 30, 2009 87.84 89.83 87.84 89.24 0 +0.74(+0.83%)
Jan 29, 2009 87.17 88.63 86.80 88.50 36,542 +3.84(+4.53%)
Jan 28, 2009 84.93 85.68 84.02 84.66 48,351 -2.75(-3.14%)
Jan 27, 2009 88.16 88.56 87.04 87.41 16,252 -1.63(-1.84%)
Jan 26, 2009 90.08 90.10 87.74 89.04 63,458 -1.75(-1.92%)
Jan 23, 2009 93.75 93.75 90.39 90.79 56,739 +0.26(+0.29%)
Jan 22, 2009 90.95 92.10 89.67 90.52 93,834 +2.34(+2.66%)
Jan 21, 2009 90.91 91.71 88.18 88.18 36,934 -4.61(-4.97%)
Jan 20, 2009 89.17 92.79 89.17 92.79 41,217 +6.55(+7.59%)
Jan 16, 2009 85.09 87.73 84.79 86.25 15,320 -0.71(-0.82%)
Jan 15, 2009 87.27 89.60 86.16 86.96 103,857 -0.68(-0.78%)
Jan 14, 2009 86.75 88.16 86.45 87.64 24,632 +3.50(+4.16%)
Jan 13, 2009 84.48 85.06 83.88 84.14 52,427 +1.48(+1.80%)
Jan 12, 2009 81.37 83.03 81.37 82.65 6,578 +1.93(+2.40%)
Jan 09, 2009 78.93 80.72 78.93 80.72 18,282 +2.67(+3.42%)
Jan 08, 2009 79.08 79.60 78.05 78.05 46,620 -1.13(-1.43%)
Jan 07, 2009 78.62 79.64 78.19 79.18 39,792 +1.35(+1.74%)
Jan 06, 2009 78.76 79.02 77.30 77.82 41,771 -1.09(-1.38%)
Jan 05, 2009 78.79 79.19 78.37 78.92 28,239 +1.42(+1.83%)
Jan 02, 2009 79.77 79.77 77.49 77.50 0 -0.78(-1.00%)
Jan 01, 2009 79.74 80.29 78.05 78.28 0 +0.00(+0.00%)
Dec 31, 2008 79.74 80.29 78.05 78.28 68,965 -1.25(-1.57%)
Dec 30, 2008 81.35 81.48 79.53 79.53 12,768 -2.47(-3.01%)
Dec 29, 2008 81.19 82.58 81.14 82.00 7,538 -0.10(-0.13%)
Dec 26, 2008 82.54 82.56 82.10 82.10 3,535 -0.76(-0.91%)
Dec 24, 2008 82.47 83.34 82.47 82.86 2,617 -0.56(-0.67%)
Dec 23, 2008 83.17 84.05 82.11 83.42 18,718 -15.10(-15.33%)
Dec 22, 2008 97.46 99.68 97.46 98.52 12,795 +0.75(+0.76%)
Dec 19, 2008 96.81 98.27 96.03 97.77 40,131 +1.10(+1.14%)
Dec 18, 2008 93.78 96.67 93.78 96.67 9,119 +3.89(+4.19%)
Dec 17, 2008 94.99 95.07 92.78 92.78 63,056 +0.21(+0.22%)
Dec 16, 2008 98.70 98.71 92.58 92.58 56,139 -6.00(-6.08%)
Dec 15, 2008 98.55 100.15 98.55 98.58 19,823 -0.37(-0.38%)
Dec 12, 2008 101.85 101.97 98.59 98.95 23,826 -1.12(-1.12%)
Dec 11, 2008 98.60 100.45 97.92 100.07 29,371 +0.41(+0.41%)
Dec 10, 2008 100.52 101.26 99.08 99.66 29,166 -2.51(-2.46%)
Dec 09, 2008 102.25 102.65 100.14 102.17 82,842 +0.86(+0.85%)
Dec 08, 2008 103.50 103.79 100.50 101.31 54,671 -4.88(-4.60%)
Dec 05, 2008 109.90 112.15 105.95 106.20 29,826 -2.36(-2.18%)
Dec 04, 2008 107.64 109.80 106.06 108.56 49,692 +3.41(+3.24%)
Dec 03, 2008 107.82 109.61 105.00 105.15 32,125 -0.90(-0.85%)
Dec 02, 2008 108.11 109.33 105.58 106.05 139,039 -6.62(-5.88%)
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.