Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	44.78	44.95	44.78	44.95	1,419	+0.51(+1.16%)
Feb 26, 2016	43.80	44.44	43.80	44.44	985	+0.24(+0.55%)
Feb 25, 2016	44.97	44.97	44.20	44.20	1,800	-1.05(-2.32%)
Feb 24, 2016	46.73	46.73	45.24	45.24	1,483	+0.25(+0.56%)
Feb 23, 2016	44.71	44.99	44.71	44.99	1,111	+1.44(+3.31%)
Feb 22, 2016	43.48	43.75	43.46	43.55	3,764	-1.14(-2.55%)
Feb 19, 2016	45.12	45.25	44.68	44.69	1,635	+0.31(+0.70%)
Feb 18, 2016	43.87	44.45	43.82	44.38	4,737	+0.40(+0.91%)
Feb 17, 2016	44.78	44.81	43.95	43.98	8,084	-1.53(-3.37%)
Feb 16, 2016	45.83	46.44	45.52	45.52	5,016	-2.02(-4.25%)
Feb 12, 2016	49.04	47.54	47.54	47.54	2,351	-1.82(-3.70%)
Feb 11, 2016	49.12	49.78	48.97	49.36	7,913	+1.52(+3.19%)
Feb 10, 2016	47.38	47.97	46.90	47.84	5,229	+0.08(+0.18%)
Feb 09, 2016	47.74	48.15	47.50	47.75	4,876	+1.06(+2.27%)
Feb 08, 2016	46.45	47.39	46.45	46.69	5,754	+1.70(+3.78%)
Feb 05, 2016	43.97	45.25	43.97	44.99	3,706	+1.34(+3.06%)
Feb 04, 2016	43.65	43.97	43.65	43.65	1,148	-0.14(-0.32%)
Feb 03, 2016	44.55	45.07	43.80	43.80	35,929	-0.66(-1.49%)
Feb 02, 2016	44.09	44.56	44.09	44.46	902	+1.67(+3.91%)
Feb 01, 2016	43.12	43.23	42.78	42.78	2,788	-0.06(-0.13%)
Jan 29, 2016	43.61	43.61	42.84	42.84	952	-1.17(-2.66%)
Jan 28, 2016	43.40	44.34	43.40	44.01	3,022	-0.33(-0.74%)
Jan 27, 2016	44.13	44.55	43.15	44.34	3,463	+0.49(+1.11%)
Jan 26, 2016	44.80	44.80	43.84	43.85	1,884	-1.46(-3.22%)
Jan 25, 2016	44.91	45.31	44.51	45.31	2,240	+1.19(+2.69%)
Jan 22, 2016	44.53	44.59	44.02	44.12	6,990	-2.71(-5.79%)
Jan 21, 2016	48.54	48.54	46.42	46.84	3,680	-0.72(-1.51%)
Jan 20, 2016	47.84	49.20	47.22	47.56	12,489	+2.06(+4.52%)
Jan 19, 2016	44.66	45.93	44.66	45.50	3,788	-0.91(-1.96%)
Jan 15, 2016	45.66	46.40	46.40	46.40	6,948	+3.15(+7.29%)
Jan 14, 2016	43.99	44.64	42.97	43.25	1,814	-1.11(-2.51%)
Jan 13, 2016	42.80	44.39	42.80	44.37	7,351	+1.35(+3.13%)
Jan 12, 2016	42.78	43.69	42.78	43.02	3,664	-0.29(-0.67%)
Jan 11, 2016	42.87	44.23	42.84	43.31	5,705	-0.52(-1.20%)
Jan 08, 2016	42.29	43.90	42.29	43.83	4,524	+1.06(+2.47%)
Jan 07, 2016	42.62	42.78	42.23	42.78	3,656	+1.66(+4.03%)
Jan 06, 2016	41.27	41.29	41.09	41.12	3,429	+1.36(+3.41%)
Jan 05, 2016	40.13	40.13	39.76	39.76	779	+0.03(+0.07%)
Jan 04, 2016	39.73	40.45	39.72	39.74	4,410	+1.28(+3.33%)
Dec 31, 2015	38.23	38.45	38.45	38.45	2,886	+0.94(+2.52%)
Dec 30, 2015	37.33	37.51	37.33	37.51	998	+0.47(+1.27%)
Dec 29, 2015	37.17	37.17	36.88	37.04	1,820	-0.80(-2.11%)
Dec 28, 2015	37.99	37.99	37.84	37.84	454	+0.28(+0.75%)
Dec 24, 2015	37.56	37.56	37.56	37.56	534	+0.07(+0.17%)
Dec 23, 2015	37.93	37.93	37.49	37.49	5,826	-1.34(-3.44%)
Dec 22, 2015	39.21	39.21	38.82	38.83	865	-0.61(-1.54%)
Dec 21, 2015	38.88	39.53	38.88	39.44	1,459	-0.26(-0.66%)
Dec 18, 2015	39.39	39.70	39.39	39.70	3,072	+0.74(+1.90%)
Dec 17, 2015	38.08	38.96	38.08	38.96	1,546	+0.95(+2.51%)
Dec 16, 2015	38.87	38.87	38.01	38.01	3,369	-1.62(-4.08%)
Dec 15, 2015	39.58	39.70	39.54	39.62	3,853	-0.47(-1.17%)
Dec 14, 2015	39.83	40.81	39.83	40.09	8,836	-0.07(-0.16%)
Dec 11, 2015	39.67	40.16	39.65	40.16	4,215	+1.47(+3.80%)
Dec 10, 2015	38.31	38.69	38.31	38.69	374	+0.16(+0.41%)
Dec 09, 2015	37.88	38.88	37.88	38.53	1,099	+0.18(+0.46%)
Dec 08, 2015	38.52	38.57	38.35	38.35	1,574	+1.10(+2.96%)
Dec 07, 2015	37.11	37.48	37.10	37.25	3,406	+0.48(+1.30%)
Dec 04, 2015	37.43	37.43	36.77	36.77	5,374	-0.35(-0.93%)
Dec 03, 2015	36.67	37.18	36.63	37.12	5,863	+0.07(+0.18%)
Dec 02, 2015	36.53	37.05	36.53	37.05	579	+0.72(+1.99%)
Dec 01, 2015	36.39	36.50	36.32	36.33	2,471	-0.69(-1.87%)
Nov 30, 2015	36.94	37.02	36.94	37.02	485	-0.01(-0.03%)
Nov 27, 2015	37.04	37.04	37.03	37.03	2,575	+0.04(+0.10%)
Nov 25, 2015	37.10	36.99	36.99	36.99	3,741	-0.19(-0.50%)
Nov 24, 2015	37.71	37.71	37.18	37.18	1,898	+0.40(+1.09%)
Nov 20, 2015	36.44	36.78	36.44	36.78	1,396	+0.22(+0.61%)
Nov 19, 2015	36.46	36.56	36.42	36.56	1,912	-0.36(-0.96%)
Nov 18, 2015	37.49	37.49	36.91	36.91	1,523	-0.72(-1.91%)
Nov 17, 2015	37.53	37.72	37.29	37.63	84,935	-0.25(-0.67%)
Nov 16, 2015	38.53	38.58	37.88	37.88	3,579	-0.95(-2.46%)
Nov 13, 2015	38.73	38.84	38.58	38.84	3,326	+0.80(+2.11%)
Nov 12, 2015	37.94	38.03	37.82	38.03	26,919	+0.80(+2.16%)
Nov 11, 2015	37.08	37.23	37.08	37.23	379	-0.39(-1.04%)
Nov 10, 2015	37.71	37.71	37.62	37.62	213	+0.06(+0.15%)
Nov 09, 2015	37.23	37.82	37.23	37.57	5,538	+0.76(+2.06%)
Nov 06, 2015	37.01	37.03	36.81	36.81	443	+0.41(+1.13%)
Nov 05, 2015	36.48	36.56	36.40	36.40	728	+0.07(+0.18%)
Nov 04, 2015	36.41	36.41	36.33	36.33	591	+0.36(+0.99%)
Nov 03, 2015	36.45	36.45	35.80	35.98	3,516	+0.05(+0.13%)
Nov 02, 2015	36.23	36.27	35.93	35.93	1,638	-0.58(-1.59%)
Oct 30, 2015	36.47	36.52	36.14	36.51	23,987	+0.03(+0.08%)
Oct 29, 2015	36.77	36.78	36.48	36.48	8,077	+0.51(+1.40%)
Oct 28, 2015	35.96	35.98	35.62	35.98	4,363	-0.45(-1.23%)
Oct 27, 2015	36.39	36.42	36.32	36.42	637	+0.66(+1.86%)
Oct 26, 2015	35.63	35.77	34.58	35.76	7,151	+0.23(+0.66%)
Oct 23, 2015	35.64	35.71	35.39	35.53	14,952	-0.58(-1.61%)
Oct 22, 2015	36.63	36.63	35.99	36.11	3,693	-0.99(-2.67%)
Oct 21, 2015	36.62	37.10	36.62	37.10	2,048	-0.01(-0.03%)
Oct 20, 2015	37.03	37.13	37.01	37.11	916	+0.35(+0.94%)
Oct 19, 2015	36.79	36.97	36.76	36.76	1,246	+0.23(+0.64%)
Oct 16, 2015	36.61	36.70	36.48	36.53	1,405	+0.04(+0.10%)
Oct 15, 2015	37.19	37.19	36.48	36.49	5,131	-1.23(-3.27%)
Oct 14, 2015	37.74	37.90	37.55	37.72	5,567	-0.16(-0.42%)
Oct 13, 2015	37.44	37.90	37.44	37.88	3,059	+0.91(+2.45%)
Oct 12, 2015	36.96	37.11	36.96	36.98	2,778	+0.15(+0.41%)
Oct 09, 2015	36.95	37.06	36.83	36.83	3,459	-0.17(-0.46%)
Oct 08, 2015	37.97	37.97	36.99	36.99	11,863	-0.87(-2.30%)
Oct 07, 2015	37.64	38.08	37.45	37.86	49,895	-0.70(-1.82%)
Oct 06, 2015	38.65	38.68	38.35	38.57	8,062	-0.14(-0.36%)
Oct 05, 2015	39.24	39.24	38.65	38.71	9,140	-1.66(-4.10%)
Oct 02, 2015	41.93	41.93	40.33	40.36	8,131	-1.33(-3.19%)
Oct 01, 2015	41.40	42.24	41.35	41.69	6,294	-0.18(-0.42%)
Sep 30, 2015	42.21	42.40	41.87	41.87	27,255	-1.70(-3.91%)
Sep 29, 2015	43.85	43.95	43.49	43.57	7,875	+0.22(+0.50%)
Sep 28, 2015	42.43	43.92	42.43	43.36	17,586	+1.46(+3.48%)
Sep 25, 2015	41.33	42.04	41.28	41.90	7,798	-0.63(-1.47%)
Sep 24, 2015	43.04	43.50	42.52	42.52	12,562	+0.16(+0.38%)
Sep 23, 2015	41.80	42.38	41.80	42.36	12,807	+0.44(+1.05%)
Sep 22, 2015	41.66	42.47	41.66	41.92	16,411	+1.78(+4.43%)
Sep 21, 2015	39.78	40.15	39.68	40.15	5,759	+0.22(+0.55%)
Sep 18, 2015	39.52	40.02	39.25	39.93	27,952	+1.85(+4.85%)
Sep 17, 2015	38.52	38.52	37.32	38.08	10,115	-0.48(-1.24%)
Sep 16, 2015	38.36	38.56	38.26	38.56	4,178	-1.00(-2.53%)
Sep 15, 2015	40.02	40.05	39.12	39.56	3,370	-0.41(-1.03%)
Sep 14, 2015	40.13	40.13	39.93	39.97	2,544	+0.17(+0.42%)
Sep 11, 2015	39.89	39.89	39.80	39.80	456	+0.51(+1.29%)
Sep 10, 2015	39.36	39.46	39.30	39.30	5,214	-0.39(-0.98%)
Sep 09, 2015	38.34	39.69	38.34	39.69	6,811	+0.20(+0.51%)
Sep 08, 2015	39.84	40.05	39.48	39.48	7,848	-2.24(-5.37%)
Sep 04, 2015	41.81	41.72	41.72	41.72	9,942	+1.45(+3.59%)
Sep 03, 2015	40.06	40.28	40.01	40.28	2,756	-0.20(-0.49%)
Sep 02, 2015	40.19	40.76	40.19	40.47	4,590	-1.23(-2.94%)
Sep 01, 2015	41.20	41.70	40.87	41.70	13,911	+2.83(+7.29%)
Aug 31, 2015	38.89	39.18	38.76	38.87	4,911	+0.47(+1.22%)
Aug 28, 2015	38.76	38.76	38.37	38.40	2,239	+0.02(+0.05%)
Aug 27, 2015	38.88	38.93	37.39	38.38	10,421	-0.82(-2.10%)
Aug 26, 2015	39.50	40.88	39.20	39.20	13,160	-1.95(-4.75%)
Aug 25, 2015	38.28	41.16	38.28	41.16	34,089	-0.98(-2.33%)
Aug 24, 2015	40.10	43.65	40.10	42.14	72,859	+2.82(+7.19%)
Aug 21, 2015	37.78	39.31	37.62	39.31	18,844	+1.90(+5.07%)
Aug 20, 2015	36.69	37.47	36.50	37.42	15,845	+1.58(+4.41%)
Aug 19, 2015	36.12	36.23	35.51	35.83	6,159	+0.53(+1.49%)
Aug 18, 2015	35.12	35.31	35.12	35.31	5,820	+0.50(+1.45%)
Aug 17, 2015	35.04	35.05	34.80	34.81	4,343	+0.24(+0.70%)
Aug 14, 2015	34.79	34.79	34.56	34.56	763	-0.20(-0.57%)
Aug 13, 2015	34.80	34.80	34.76	34.76	960	-0.25(-0.72%)
Aug 12, 2015	35.34	35.34	35.01	35.01	1,383	+0.83(+2.44%)
Aug 11, 2015	34.15	34.30	34.15	34.18	858	+1.04(+3.13%)
Aug 10, 2015	33.34	33.34	33.14	33.14	1,015	-0.88(-2.58%)
Aug 07, 2015	34.20	34.20	34.01	34.02	2,199	+0.27(+0.80%)
Aug 06, 2015	33.69	33.75	33.69	33.75	255	+0.22(+0.66%)
Aug 05, 2015	33.47	33.53	33.47	33.53	2,148	-0.44(-1.28%)
Aug 04, 2015	33.83	33.97	33.74	33.96	2,108	-0.08(-0.25%)
Aug 03, 2015	33.78	34.10	33.78	34.05	427	+0.26(+0.78%)
Jul 31, 2015	33.79	33.79	33.79	33.79	203	-0.58(-1.69%)
Jul 30, 2015	34.56	34.56	34.37	34.37	285	+0.22(+0.66%)
Jul 29, 2015	34.41	34.41	34.14	34.14	651	-0.25(-0.73%)
Jul 28, 2015	34.88	35.10	34.39	34.39	3,082	-1.00(-2.83%)
Jul 27, 2015	35.11	35.40	35.03	35.40	4,293	+0.65(+1.86%)
Jul 24, 2015	34.36	34.75	34.36	34.75	481	+0.69(+2.04%)
Jul 23, 2015	33.99	34.09	33.99	34.05	5,526	+0.21(+0.63%)
Jul 22, 2015	33.95	33.96	33.84	33.84	1,860	+0.47(+1.40%)
Jul 21, 2015	33.24	33.43	33.24	33.37	2,031	+0.25(+0.76%)
Jul 20, 2015	33.22	33.22	33.01	33.12	1,106	-0.21(-0.62%)
Jul 17, 2015	33.33	33.33	33.33	33.33	2,910	+0.11(+0.34%)
Jul 16, 2015	33.21	33.22	33.21	33.22	3,315	-0.58(-1.72%)
Jul 15, 2015	33.80	33.80	33.80	33.80	463	+0.25(+0.75%)
Jul 14, 2015	33.72	33.72	33.54	33.54	5,311	-0.51(-1.48%)
Jul 13, 2015	34.10	34.10	34.01	34.05	2,091	-0.31(-0.90%)
Jul 10, 2015	34.71	34.82	34.33	34.36	5,667	-2.47(-6.71%)
Jul 09, 2015	36.38	36.94	36.27	36.83	9,444	-1.20(-3.15%)
Jul 08, 2015	37.57	38.06	37.57	38.02	3,075	+1.67(+4.58%)
Jul 07, 2015	37.01	37.67	36.31	36.36	8,288	-0.08(-0.21%)
Jul 06, 2015	35.80	36.53	35.80	36.43	5,374	+1.32(+3.76%)
Jul 02, 2015	34.90	35.11	35.11	35.11	3,741	+0.08(+0.22%)
Jul 01, 2015	34.67	35.15	34.67	35.04	12,550	-0.13(-0.38%)
Jun 30, 2015	34.91	35.71	34.91	35.17	7,006	-0.15(-0.42%)
Jun 29, 2015	34.63	35.38	34.54	35.32	10,393	+1.96(+5.89%)
Jun 26, 2015	33.08	33.36	32.98	33.36	1,590	+0.16(+0.48%)
Jun 25, 2015	33.09	33.20	32.99	33.20	1,773	+0.21(+0.62%)
Jun 24, 2015	32.85	32.99	32.85	32.99	6,843	+0.22(+0.66%)
Jun 22, 2015	32.81	32.81	32.61	32.78	1	-1.15(-3.39%)
Jun 18, 2015	33.91	33.93	33.89	33.93	16	-0.46(-1.34%)
Jun 16, 2015	34.62	34.69	34.38	34.39	78	+0.50(+1.47%)
Jun 12, 2015	34.23	34.23	33.89	33.89	97	+0.42(+1.26%)
Jun 11, 2015	33.37	33.81	33.05	33.47	12,139	-1.68(-4.79%)
Jun 09, 2015	35.11	35.40	34.97	35.15	4,537	+0.38(+1.10%)
Jun 08, 2015	34.79	34.79	34.77	34.77	748	-0.07(-0.19%)
Jun 05, 2015	34.82	34.87	34.82	34.83	2,207	+0.94(+2.79%)
Jun 04, 2015	33.89	33.89	33.89	33.89	306	+0.86(+2.61%)
Jun 03, 2015	33.14	33.14	33.03	33.03	1,972	-0.94(-2.78%)
Jun 01, 2015	33.52	33.97	33.52	33.97	122	+0.36(+1.06%)
May 29, 2015	33.90	33.90	33.54	33.62	4,840	+0.22(+0.64%)
May 28, 2015	33.24	33.40	33.24	33.40	423	+0.43(+1.31%)
May 27, 2015	33.44	33.44	32.91	32.97	1,243	-0.41(-1.23%)
May 26, 2015	33.38	33.38	33.38	33.38	876	+0.93(+2.85%)
May 19, 2015	32.46	32.46	32.46	32.46	748	+0.19(+0.58%)
May 18, 2015	32.30	32.30	32.19	32.27	5,392	+0.14(+0.44%)
May 15, 2015	32.27	32.13	32.13	32.13	1,421	+0.00(+0.00%)
May 14, 2015	32.27	32.27	32.13	32.13	332	-0.72(-2.20%)
May 13, 2015	32.66	32.85	32.64	32.85	1,072	-0.44(-1.32%)
May 12, 2015	33.32	33.32	33.29	33.29	1,371	+0.04(+0.11%)
May 11, 2015	33.18	33.25	33.18	33.25	616	+0.55(+1.69%)
May 08, 2015	33.16	33.16	32.70	32.70	6,021	-1.64(-4.76%)
May 07, 2015	34.42	34.57	34.34	34.34	2,608	-0.00(-0.01%)
May 06, 2015	33.86	34.34	33.86	34.34	2,999	+0.03(+0.08%)
May 05, 2015	33.59	34.36	33.59	34.31	5,929	+1.07(+3.21%)
May 04, 2015	33.30	33.30	33.23	33.24	844	+0.08(+0.25%)
May 01, 2015	33.65	33.77	33.13	33.16	13,675	-0.84(-2.48%)
Apr 30, 2015	33.73	34.05	33.73	34.00	7,597	+0.78(+2.34%)
Apr 29, 2015	33.18	33.48	33.16	33.23	4,269	+0.45(+1.37%)
Apr 28, 2015	32.94	33.14	32.78	32.78	1,265	-0.03(-0.09%)
Apr 27, 2015	32.72	32.80	32.52	32.80	1,905	-0.67(-2.01%)
Apr 23, 2015	33.47	33.48	33.47	33.48	5	-0.33(-0.97%)
Apr 22, 2015	33.95	33.95	33.81	33.81	2,265	-0.12(-0.36%)
Apr 21, 2015	33.93	33.93	33.93	33.93	215	-0.67(-1.95%)
Apr 17, 2015	34.70	34.86	34.59	34.60	124	+0.79(+2.32%)
Apr 16, 2015	33.93	34.09	33.62	33.81	1,109	-0.11(-0.33%)
Apr 15, 2015	33.93	33.93	33.93	33.93	305	-0.37(-1.09%)
Apr 14, 2015	34.30	34.30	34.30	34.30	295	-0.05(-0.15%)
Apr 10, 2015	34.44	34.49	34.35	34.35	57	-0.14(-0.40%)
Apr 09, 2015	34.54	34.65	34.49	34.49	5,948	-0.11(-0.32%)
Apr 08, 2015	34.48	34.60	34.48	34.60	1,898	-0.24(-0.70%)
Apr 07, 2015	34.39	34.84	34.39	34.84	1,130	+0.03(+0.08%)
Apr 06, 2015	34.49	34.82	34.43	34.82	5,596	-0.67(-1.90%)
Apr 02, 2015	35.58	35.49	35.49	35.49	3,848	-0.67(-1.86%)
Apr 01, 2015	36.32	36.32	36.16	36.16	2,121	-0.65(-1.78%)
Mar 31, 2015	36.45	36.82	36.45	36.82	6,134	+1.30(+3.66%)
Mar 30, 2015	35.52	35.52	35.52	35.52	318	-0.22(-0.63%)
Mar 27, 2015	35.74	35.74	35.74	35.74	373	-0.06(-0.16%)
Mar 26, 2015	35.79	36.03	35.71	35.80	3,068	+0.64(+1.81%)
Mar 25, 2015	35.18	35.18	35.15	35.16	363	+0.33(+0.94%)
Mar 24, 2015	34.53	34.83	34.53	34.83	962	+0.15(+0.43%)
Mar 23, 2015	34.78	34.78	34.66	34.68	2,589	-0.39(-1.12%)
Mar 20, 2015	35.42	35.42	35.06	35.08	1,938	-1.57(-4.29%)
Mar 19, 2015	36.73	36.73	36.61	36.65	411	+0.76(+2.11%)
Mar 18, 2015	37.09	37.11	35.89	35.89	5,653	-1.81(-4.81%)
Mar 17, 2015	37.62	37.71	37.62	37.71	497	+0.46(+1.23%)
Mar 16, 2015	37.64	37.64	37.24	37.25	5,239	-1.13(-2.95%)
Mar 13, 2015	38.32	38.38	38.32	38.38	867	+0.62(+1.65%)
Mar 12, 2015	37.88	37.92	37.76	37.76	470	-0.90(-2.33%)
Mar 11, 2015	38.68	38.69	38.59	38.66	2,858	+0.10(+0.27%)
Mar 10, 2015	38.49	38.56	38.49	38.56	1,000	+1.29(+3.46%)
Mar 09, 2015	37.37	37.42	37.18	37.27	2,885	-0.09(-0.25%)
Mar 06, 2015	36.85	37.36	36.85	37.36	1,593	+0.99(+2.73%)
Mar 05, 2015	36.32	36.52	36.22	36.37	2,544	-0.18(-0.49%)
Mar 04, 2015	36.68	36.99	36.55	36.55	3,628	+0.28(+0.77%)
Mar 03, 2015	36.02	35.93	35.93	36.27	439	+0.34(+0.94%)

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.

Financial News

Ultrashort MSCI EAFE -2X ETF (NY: EFU )

Historical Prices

Popular Pages