Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	37.03	37.03	36.72	36.72	6,567	-0.36(-0.96%)
Apr 29, 2014	37.10	37.10	36.93	37.08	2,939	-0.41(-1.10%)
Apr 28, 2014	37.57	37.57	37.49	37.49	465	-0.29(-0.77%)
Apr 25, 2014	37.63	37.88	37.63	37.78	1,478	+0.29(+0.77%)
Apr 24, 2014	37.41	37.61	37.41	37.49	2,387	+0.12(+0.33%)
Apr 23, 2014	37.37	37.37	37.37	37.37	213	+0.10(+0.28%)
Apr 22, 2014	37.29	37.29	37.25	37.27	2,080	-0.33(-0.87%)
Apr 21, 2014	37.59	37.75	37.54	37.59	2,469	-0.08(-0.22%)
Apr 17, 2014	37.90	37.68	37.68	37.68	25,230	-0.38(-1.01%)
Apr 16, 2014	38.33	38.48	38.06	38.06	3,332	-0.97(-2.49%)
Apr 15, 2014	38.75	39.65	38.70	39.03	4,636	+0.35(+0.89%)
Apr 14, 2014	38.93	38.93	38.64	38.69	1,128	-0.28(-0.72%)
Apr 11, 2014	39.07	39.07	38.70	38.97	20,993	+0.31(+0.80%)
Apr 10, 2014	37.75	38.66	37.72	38.66	13,318	+0.86(+2.28%)
Apr 09, 2014	37.76	37.86	37.76	37.80	1,784	-0.53(-1.39%)
Apr 08, 2014	38.28	38.33	38.28	38.33	8,896	-0.08(-0.20%)
Apr 07, 2014	38.01	38.41	38.01	38.41	3,132	+0.41(+1.09%)
Apr 04, 2014	37.60	38.00	37.60	38.00	817	+0.30(+0.79%)
Apr 03, 2014	37.67	37.86	37.66	37.70	1,476	+0.16(+0.42%)
Apr 02, 2014	37.62	37.65	37.49	37.54	4,805	-0.11(-0.30%)
Apr 01, 2014	37.72	37.79	37.63	37.65	5,855	-0.93(-2.40%)
Mar 31, 2014	37.88	38.58	37.88	38.58	16,633	+0.01(+0.02%)
Mar 28, 2014	38.60	38.60	38.40	38.57	4,485	-0.57(-1.46%)
Mar 27, 2014	39.28	39.39	39.07	39.14	9,544	-0.36(-0.92%)
Mar 26, 2014	38.97	39.51	38.94	39.50	2,252	-0.03(-0.07%)
Mar 25, 2014	39.71	39.95	39.44	39.53	4,721	-0.86(-2.13%)
Mar 24, 2014	40.25	40.76	40.19	40.39	7,308	-0.13(-0.32%)
Mar 21, 2014	40.03	40.61	39.86	40.52	3,096	+0.08(+0.21%)
Mar 20, 2014	40.91	40.92	40.39	40.44	9,043	+0.25(+0.63%)
Mar 19, 2014	39.36	40.19	39.36	40.18	1,967	+0.99(+2.53%)
Mar 18, 2014	39.61	39.61	39.13	39.19	11,932	-0.49(-1.23%)
Mar 17, 2014	39.75	39.80	39.68	39.68	2,180	-1.04(-2.55%)
Mar 14, 2014	40.72	40.79	40.42	40.72	3,665	+0.18(+0.44%)
Mar 13, 2014	40.24	40.58	40.24	40.54	3,449	+1.40(+3.59%)
Mar 12, 2014	39.43	39.43	39.14	39.14	850	+0.36(+0.94%)
Mar 11, 2014	38.45	38.78	38.30	38.77	1,879	+0.53(+1.39%)
Mar 10, 2014	38.27	38.68	38.24	38.24	9,296	+0.48(+1.26%)
Mar 07, 2014	37.77	37.96	37.76	37.76	912	+0.43(+1.15%)
Mar 06, 2014	37.41	37.43	37.24	37.33	4,133	-0.86(-2.25%)
Mar 05, 2014	38.20	38.26	38.11	38.19	1,583	+0.09(+0.25%)
Mar 04, 2014	38.14	38.15	38.01	38.10	23,618	-1.58(-3.98%)
Mar 03, 2014	39.39	39.78	39.23	39.68	11,216	+1.62(+4.25%)
Feb 28, 2014	37.98	38.11	37.74	38.06	3,936	-0.16(-0.42%)
Feb 27, 2014	38.77	38.77	38.20	38.22	17,159	-0.28(-0.73%)
Feb 26, 2014	38.39	38.64	38.39	38.50	1,953	+0.28(+0.73%)
Feb 25, 2014	38.24	38.24	37.99	38.22	2,634	+0.23(+0.62%)
Feb 24, 2014	37.75	38.69	37.75	37.99	3,395	-0.70(-1.81%)
Feb 21, 2014	38.49	38.69	38.49	38.69	647	-0.14(-0.36%)
Feb 20, 2014	39.30	39.36	38.83	38.83	2,362	-0.31(-0.79%)
Feb 19, 2014	38.73	39.18	38.51	39.14	5,244	+0.51(+1.31%)
Feb 18, 2014	38.80	38.88	38.55	38.63	4,668	-0.69(-1.76%)
Feb 14, 2014	39.73	39.32	39.32	39.32	5,879	-0.27(-0.69%)
Feb 13, 2014	40.53	40.53	39.57	39.60	2,922	-0.26(-0.66%)
Feb 12, 2014	39.87	40.03	39.84	39.86	3,728	-0.11(-0.28%)
Feb 11, 2014	40.86	40.86	39.86	39.97	9,799	-1.37(-3.30%)
Feb 10, 2014	41.24	41.44	41.24	41.34	11,057	+0.32(+0.78%)
Feb 07, 2014	41.61	41.85	40.93	41.02	21,274	-1.09(-2.60%)
Feb 06, 2014	42.93	42.93	42.11	42.11	38,403	-1.57(-3.60%)
Feb 05, 2014	44.03	44.15	43.65	43.68	23,899	-0.20(-0.45%)
Feb 04, 2014	44.26	44.45	43.83	43.88	14,722	-1.03(-2.29%)
Feb 03, 2014	43.26	44.91	43.22	44.91	35,880	+1.76(+4.08%)
Jan 31, 2014	43.55	43.55	42.64	43.15	18,415	+1.32(+3.15%)
Jan 30, 2014	41.82	42.09	41.73	41.83	1,497	-0.35(-0.82%)
Jan 29, 2014	42.34	42.34	41.86	42.18	28,738	+1.01(+2.45%)
Jan 28, 2014	41.56	41.56	41.17	41.17	26,122	-0.67(-1.61%)
Jan 27, 2014	41.59	42.40	41.56	41.84	22,284	+0.24(+0.58%)
Jan 24, 2014	40.61	41.60	40.61	41.60	31,433	+2.02(+5.10%)
Jan 23, 2014	39.29	39.61	39.29	39.58	2,617	+0.69(+1.77%)
Jan 22, 2014	38.91	39.02	38.89	38.89	2,161	-0.04(-0.10%)
Jan 21, 2014	38.85	39.04	38.85	38.93	1,274	-0.44(-1.12%)
Jan 17, 2014	39.09	39.37	39.37	39.37	1,389	+0.28(+0.72%)
Jan 16, 2014	39.33	39.33	39.08	39.09	1,188	-0.08(-0.21%)
Jan 15, 2014	39.39	39.39	39.16	39.17	4,142	-0.45(-1.15%)
Jan 14, 2014	39.63	39.63	39.63	39.63	491	-0.33(-0.83%)
Jan 13, 2014	39.51	40.10	39.51	39.96	3,458	+0.60(+1.52%)
Jan 10, 2014	39.50	39.74	39.35	39.36	23,300	-0.91(-2.25%)
Jan 09, 2014	40.03	40.53	40.03	40.27	4,313	+0.18(+0.44%)
Jan 08, 2014	40.07	40.18	40.06	40.09	2,578	+0.10(+0.26%)
Jan 07, 2014	40.03	40.03	39.89	39.99	9,631	-0.41(-1.02%)
Jan 06, 2014	40.27	40.40	40.27	40.40	802	-0.04(-0.09%)
Jan 03, 2014	40.25	40.44	40.21	40.44	1,999	+0.01(+0.02%)
Jan 02, 2014	40.06	40.55	40.06	40.43	2,993	+1.38(+3.55%)
Dec 31, 2013	38.94	39.04	39.04	39.04	18,494	-0.25(-0.63%)
Dec 30, 2013	39.55	39.55	39.29	39.29	5,628	-0.51(-1.28%)
Dec 27, 2013	39.51	39.80	39.51	39.80	2,262	-0.27(-0.68%)
Dec 26, 2013	40.17	40.17	40.07	40.07	2,985	-0.55(-1.36%)
Dec 24, 2013	40.73	40.73	40.62	40.62	2,806	-0.12(-0.30%)
Dec 23, 2013	41.08	41.08	40.74	40.75	6,987	-0.83(-2.00%)
Dec 20, 2013	41.82	41.82	41.48	41.58	5,228	-0.48(-1.13%)
Dec 19, 2013	42.29	42.31	42.06	42.06	2,044	+0.01(+0.03%)
Dec 18, 2013	42.71	43.36	42.00	42.04	6,403	-1.51(-3.46%)
Dec 17, 2013	43.43	43.60	43.43	43.55	1,206	+0.51(+1.20%)
Dec 16, 2013	42.94	43.04	42.93	43.04	1,714	-0.60(-1.37%)
Dec 13, 2013	43.87	43.87	43.61	43.64	1,697	+0.05(+0.11%)
Dec 12, 2013	43.42	43.70	43.36	43.59	2,659	+0.64(+1.48%)
Dec 11, 2013	42.75	42.95	42.75	42.95	816	+0.80(+1.89%)
Dec 10, 2013	42.19	42.31	42.16	42.16	857	+0.12(+0.29%)
Dec 09, 2013	42.06	42.06	42.04	42.04	427	-0.02(-0.04%)
Dec 06, 2013	42.28	42.38	41.99	42.06	4,276	-0.97(-2.26%)
Dec 05, 2013	42.79	43.14	42.79	43.03	5,011	+0.43(+1.01%)
Dec 04, 2013	43.07	43.11	42.54	42.60	2,006	+0.45(+1.07%)
Dec 03, 2013	41.99	42.25	41.96	42.15	3,955	+0.79(+1.90%)
Dec 02, 2013	41.20	41.36	41.20	41.36	801	+0.55(+1.35%)
Nov 29, 2013	40.67	40.81	40.67	40.81	1,192	-0.31(-0.75%)
Nov 27, 2013	41.12	41.12	41.12	41.12	213	-0.30(-0.72%)
Nov 26, 2013	41.35	41.42	41.35	41.42	1,069	+0.07(+0.16%)
Nov 25, 2013	41.21	41.36	41.21	41.35	2,316	+0.29(+0.71%)
Nov 22, 2013	41.17	41.17	41.01	41.06	911	-0.84(-2.01%)
Nov 20, 2013	41.22	41.91	41.91	41.91	3,634	+0.61(+1.47%)
Nov 19, 2013	41.28	41.30	41.28	41.30	908	+0.68(+1.68%)
Nov 18, 2013	40.61	40.61	40.61	40.61	641	-0.51(-1.25%)
Nov 15, 2013	41.24	41.30	41.06	41.13	4,089	-0.56(-1.35%)
Nov 14, 2013	41.85	41.91	41.68	41.69	1,175	-0.80(-1.87%)
Nov 12, 2013	42.45	42.49	42.45	42.49	597	+0.31(+0.73%)
Nov 11, 2013	42.15	42.23	42.15	42.18	600	-0.24(-0.56%)
Nov 08, 2013	42.90	43.00	42.42	42.42	761	-0.23(-0.55%)
Nov 07, 2013	41.80	42.65	41.80	42.65	1,586	+1.13(+2.73%)
Nov 06, 2013	41.34	41.54	41.34	41.52	2,098	-0.91(-2.16%)
Nov 05, 2013	42.44	42.44	42.44	42.44	1,069	+0.77(+1.84%)
Nov 04, 2013	41.82	41.82	41.67	41.67	213	-0.27(-0.65%)
Nov 01, 2013	41.96	42.32	41.93	41.94	14,723	+0.50(+1.20%)
Oct 31, 2013	41.34	41.45	41.33	41.45	587	+0.01(+0.02%)
Oct 30, 2013	41.44	41.44	41.44	41.44	213	+0.58(+1.41%)
Oct 29, 2013	40.92	40.92	40.86	40.86	780	-0.10(-0.25%)
Oct 28, 2013	41.09	41.09	40.84	40.96	2,458	+0.04(+0.09%)
Oct 25, 2013	40.88	40.92	40.88	40.92	3,725	-0.26(-0.64%)
Oct 23, 2013	41.20	41.19	41.19	41.19	2,351	+0.85(+2.11%)
Oct 22, 2013	40.44	40.44	40.28	40.33	855	-0.92(-2.22%)
Oct 21, 2013	41.32	41.32	41.25	41.25	1,817	-0.14(-0.34%)
Oct 18, 2013	41.70	41.70	41.29	41.39	1,282	-0.44(-1.05%)
Oct 17, 2013	42.51	42.51	41.83	41.83	11,186	-1.29(-2.99%)
Oct 16, 2013	43.15	43.23	43.12	43.12	1,175	-0.51(-1.16%)
Oct 15, 2013	43.51	43.63	43.51	43.63	660	+0.35(+0.80%)
Oct 14, 2013	43.86	43.88	43.17	43.28	8,338	-0.31(-0.71%)
Oct 11, 2013	43.93	43.93	43.59	43.59	1,015	-0.37(-0.85%)
Oct 10, 2013	44.52	44.52	43.83	43.96	1,936	-1.73(-3.79%)
Oct 09, 2013	45.82	45.82	45.63	45.69	1,122	-0.32(-0.69%)
Oct 08, 2013	45.33	46.01	45.33	46.01	843	+0.68(+1.51%)
Oct 07, 2013	45.26	45.33	44.93	45.33	2,245	+0.98(+2.21%)
Oct 04, 2013	44.80	44.80	44.35	44.35	374	-0.09(-0.21%)
Oct 03, 2013	44.21	44.65	44.17	44.44	5,933	+0.41(+0.93%)
Oct 02, 2013	44.70	44.70	44.03	44.03	3,228	-0.08(-0.19%)
Oct 01, 2013	44.45	44.45	43.88	44.11	1,511	+0.25(+0.57%)
Sep 27, 2013	43.86	43.86	43.86	43.86	106	+0.26(+0.61%)
Sep 26, 2013	43.81	43.83	43.60	43.60	2,245	-0.36(-0.83%)
Sep 25, 2013	44.02	44.05	43.96	43.96	534	-0.08(-0.19%)
Sep 24, 2013	43.92	44.20	43.89	44.05	1,282	+0.11(+0.26%)
Sep 23, 2013	43.86	44.17	43.86	43.94	19,644	+0.03(+0.06%)
Sep 20, 2013	43.53	43.92	43.53	43.91	4,168	+0.66(+1.54%)
Sep 19, 2013	42.83	43.24	42.83	43.24	1,771	+0.22(+0.50%)
Sep 18, 2013	45.24	45.24	42.90	43.03	26,244	-2.31(-5.10%)
Sep 17, 2013	45.41	45.49	45.32	45.34	2,886	+0.11(+0.25%)
Sep 16, 2013	46.09	46.09	45.15	45.23	5,554	-0.86(-1.87%)
Sep 13, 2013	46.52	46.55	46.09	46.09	1,595	-0.42(-0.91%)
Sep 12, 2013	46.51	46.51	46.15	46.51	1,605	+0.43(+0.93%)
Sep 11, 2013	46.64	46.64	46.08	46.08	855	-0.24(-0.53%)
Sep 10, 2013	46.57	46.70	46.30	46.32	5,924	-1.07(-2.25%)
Sep 09, 2013	48.05	48.05	47.39	47.39	2,339	-1.24(-2.55%)
Sep 06, 2013	48.82	49.23	48.59	48.63	3,527	-0.67(-1.35%)
Sep 05, 2013	49.32	49.56	49.30	49.30	534	+0.13(+0.26%)
Sep 04, 2013	50.31	50.31	49.17	49.17	534	-0.95(-1.90%)
Sep 03, 2013	49.69	50.22	49.66	50.12	1,543	-1.88(-3.62%)
Aug 30, 2013	51.32	52.06	51.32	52.00	15,607	+1.23(+2.41%)
Aug 29, 2013	50.91	50.91	50.72	50.77	1,035	+0.07(+0.15%)
Aug 28, 2013	51.18	51.18	50.44	50.70	16,578	+0.11(+0.22%)
Aug 27, 2013	50.11	50.60	49.78	50.59	2,232	+1.70(+3.48%)
Aug 26, 2013	48.59	48.88	48.52	48.88	11,628	+0.65(+1.36%)
Aug 23, 2013	48.58	48.58	48.23	48.23	962	-0.85(-1.73%)
Aug 22, 2013	48.96	49.17	48.93	49.08	7,355	-0.97(-1.94%)
Aug 21, 2013	49.52	50.22	49.34	50.05	4,158	+1.09(+2.24%)
Aug 20, 2013	49.04	49.12	48.83	48.96	1,496	+0.18(+0.36%)
Aug 19, 2013	48.28	48.80	48.23	48.78	4,490	+0.70(+1.46%)
Aug 16, 2013	48.09	48.09	48.05	48.08	703	-0.09(-0.19%)
Aug 15, 2013	48.93	48.93	48.17	48.17	962	+0.67(+1.42%)
Aug 14, 2013	47.48	47.50	47.48	47.50	427	-0.04(-0.08%)
Aug 13, 2013	48.11	48.11	47.54	47.54	534	-0.66(-1.38%)
Aug 12, 2013	48.21	48.28	48.13	48.20	3,741	+0.30(+0.63%)
Aug 09, 2013	47.89	47.96	47.79	47.90	1,603	-0.16(-0.33%)
Aug 08, 2013	48.06	48.06	48.05	48.06	320	-0.79(-1.61%)
Aug 07, 2013	48.90	48.96	48.85	48.85	7,359	+0.29(+0.60%)
Aug 06, 2013	48.14	48.59	48.14	48.56	2,964	+0.23(+0.48%)
Aug 05, 2013	48.78	48.79	48.32	48.32	1,104	+0.03(+0.06%)
Aug 02, 2013	48.52	48.66	48.22	48.29	14,477	-0.63(-1.28%)
Aug 01, 2013	49.03	49.10	48.91	48.92	534	-1.41(-2.81%)
Jul 31, 2013	50.65	50.68	49.70	50.33	14,997	-0.46(-0.90%)
Jul 30, 2013	50.42	50.79	50.42	50.79	7,939	+0.22(+0.43%)
Jul 29, 2013	50.49	50.71	50.44	50.58	3,331	+0.93(+1.87%)
Jul 26, 2013	49.90	50.32	49.65	49.65	19,590	+0.62(+1.26%)
Jul 25, 2013	50.16	50.16	49.03	49.03	6,504	-0.25(-0.50%)
Jul 24, 2013	49.07	49.47	49.07	49.28	1,870	+0.33(+0.68%)
Jul 23, 2013	49.03	49.18	48.95	48.95	2,726	-0.43(-0.87%)
Jul 22, 2013	49.41	49.42	49.30	49.38	5,202	-0.46(-0.92%)
Jul 19, 2013	50.18	50.18	49.84	49.84	461	+0.06(+0.11%)
Jul 18, 2013	49.82	49.89	49.78	49.78	427	-0.65(-1.28%)
Jul 17, 2013	49.92	50.43	49.92	50.43	2,827	-0.47(-0.92%)
Jul 16, 2013	50.90	50.90	50.90	50.90	106	+0.18(+0.36%)
Jul 15, 2013	50.97	51.12	50.72	50.72	829	-0.50(-0.97%)
Jul 12, 2013	51.49	51.49	51.21	51.21	27,398	+0.54(+1.07%)
Jul 11, 2013	51.39	51.59	50.66	50.67	14,233	-2.97(-5.53%)
Jul 10, 2013	53.64	53.64	53.64	53.64	1,817	-0.21(-0.38%)
Jul 09, 2013	53.46	54.00	53.77	53.84	6,974	-0.64(-1.17%)
Jul 08, 2013	54.62	54.68	54.24	54.48	6,293	-0.80(-1.46%)
Jul 05, 2013	55.67	55.88	55.23	55.28	1,519	-0.37(-0.67%)
Jul 03, 2013	56.55	56.55	55.66	55.66	1,175	-0.16(-0.29%)
Jul 02, 2013	55.17	55.82	55.06	55.82	28,362	+0.64(+1.16%)
Jul 01, 2013	55.01	55.37	54.85	55.18	4,826	-0.91(-1.62%)
Jun 28, 2013	56.20	56.32	55.27	56.09	16,152	-0.96(-1.69%)
Jun 26, 2013	56.79	57.41	56.79	57.05	3,362	-0.49(-0.85%)
Jun 25, 2013	57.93	58.72	57.40	57.54	4,944	-1.47(-2.49%)
Jun 24, 2013	59.71	59.81	58.56	59.01	7,962	+1.80(+3.15%)
Jun 21, 2013	56.54	58.23	56.54	57.21	12,429	-0.34(-0.59%)
Jun 20, 2013	55.18	57.75	55.18	57.55	4,369	+3.97(+7.40%)
Jun 19, 2013	51.91	53.58	51.82	53.58	24,908	+1.76(+3.39%)
Jun 18, 2013	52.20	52.20	51.65	51.82	1,316	-0.74(-1.41%)
Jun 17, 2013	52.17	53.14	51.90	52.56	4,831	-1.50(-2.77%)
Jun 14, 2013	53.67	54.26	53.58	54.06	2,064	+1.13(+2.14%)
Jun 13, 2013	54.41	54.65	52.75	52.92	7,773	-1.79(-3.27%)
Jun 12, 2013	53.18	54.71	53.18	54.71	23,002	+0.16(+0.29%)
Jun 11, 2013	54.83	54.94	54.04	54.55	11,266	+1.28(+2.41%)

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