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 (%)
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%)
Dec 01, 2008 107.39 112.67 107.25 112.67 19,904 +9.05(+8.73%)
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%)
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.