Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Short MSCI Emerging Markets -1X ETF (NY: EUM )

12.95 +0.12 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.060 8.102 8.060 8.060 5,305 +0.02(+0.21%)
Oct 28, 2005 8.044 8.044 8.044 8.044 1,567 +0.01(+0.10%)
Oct 27, 2005 8.044 8.044 8.036 8.036 482 +0.00(+0.00%)
Oct 26, 2005 8.036 8.036 8.036 8.036 0 +0.00(+0.00%)
Oct 25, 2005 8.036 8.036 8.036 8.036 0 +0.00(+0.00%)
Oct 24, 2005 8.036 8.036 8.036 8.036 241 -0.05(-0.62%)
Oct 21, 2005 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Oct 20, 2005 8.085 8.085 8.085 8.085 1,567 +0.04(+0.52%)
Oct 19, 2005 8.044 8.044 8.044 8.044 1,085 -0.04(-0.51%)
Oct 18, 2005 8.036 8.085 8.036 8.085 482 +0.00(+0.00%)
Oct 17, 2005 8.085 8.085 8.085 8.085 361 +0.01(+0.10%)
Oct 14, 2005 8.077 8.077 8.077 8.077 241 +0.07(+0.83%)
Oct 13, 2005 8.011 8.011 8.011 8.011 0 +0.00(+0.00%)
Oct 12, 2005 8.044 8.044 8.011 8.011 602 -0.03(-0.41%)
Oct 11, 2005 8.044 8.044 8.044 8.044 1,205 -0.02(-0.21%)
Oct 10, 2005 8.060 8.060 8.060 8.060 0 +0.00(+0.00%)
Oct 07, 2005 8.069 8.069 8.060 8.060 1,326 +0.02(+0.21%)
Oct 06, 2005 8.052 8.052 8.044 8.044 1,929 -0.04(-0.51%)
Oct 05, 2005 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Oct 04, 2005 8.027 8.085 8.027 8.085 3,617 +0.06(+0.72%)
Oct 03, 2005 8.027 8.077 8.027 8.027 3,255 +0.00(+0.00%)
Sep 30, 2005 8.027 8.027 8.027 8.027 1,085 +0.01(+0.10%)
Sep 29, 2005 8.019 8.019 8.019 8.019 241 +0.01(+0.10%)
Sep 28, 2005 8.019 8.019 8.011 8.011 602 -0.01(-0.10%)
Sep 27, 2005 8.019 8.019 8.019 8.019 1,326 +0.01(+0.10%)
Sep 26, 2005 8.011 8.011 8.011 8.011 0 +0.00(+0.00%)
Sep 23, 2005 8.011 8.011 8.011 8.011 241 -0.07(-0.92%)
Sep 22, 2005 8.019 8.085 8.019 8.085 1,205 +0.07(+0.93%)
Sep 21, 2005 8.011 8.011 8.011 8.011 0 +0.00(+0.00%)
Sep 20, 2005 8.019 8.019 8.011 8.011 3,376 -0.02(-0.21%)
Sep 19, 2005 8.027 8.027 8.027 8.027 0 +0.00(+0.00%)
Sep 16, 2005 8.027 8.027 8.027 8.027 361 +0.00(+0.00%)
Sep 15, 2005 8.011 8.036 8.011 8.027 1,326 +0.02(+0.21%)
Sep 14, 2005 8.036 8.036 8.011 8.011 844 -0.07(-0.92%)
Sep 13, 2005 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Sep 12, 2005 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Sep 09, 2005 8.019 8.085 8.019 8.085 964 +0.08(+1.04%)
Sep 08, 2005 8.002 8.002 8.002 8.002 0 +0.00(+0.00%)
Sep 07, 2005 8.011 8.011 8.002 8.002 1,085 +0.02(+0.21%)
Sep 06, 2005 7.986 7.986 7.986 7.986 0 +0.00(+0.00%)
Sep 02, 2005 8.002 8.002 7.986 7.986 5,305 -0.01(-0.10%)
Sep 01, 2005 7.994 7.994 7.994 7.994 1,808 +0.01(+0.10%)
Aug 31, 2005 7.986 7.986 7.986 7.986 1,326 +0.00(+0.00%)
Aug 30, 2005 7.961 7.986 7.961 7.986 3,858 +0.02(+0.21%)
Aug 29, 2005 7.969 7.969 7.969 7.969 1,447 -0.01(-0.10%)
Aug 26, 2005 7.969 7.978 7.969 7.978 4,220 -0.01(-0.10%)
Aug 25, 2005 7.986 7.986 7.986 7.986 12,058 +0.00(+0.00%)
Aug 24, 2005 7.961 7.994 7.961 7.986 3,497 -0.01(-0.10%)
Aug 23, 2005 7.994 7.994 7.994 7.994 0 +0.00(+0.00%)
Aug 22, 2005 7.994 7.994 7.994 7.994 120 +0.01(+0.10%)
Aug 19, 2005 7.986 7.986 7.986 7.986 1,929 +0.03(+0.42%)
Aug 18, 2005 7.953 7.953 7.953 7.953 0 +0.00(+0.00%)
Aug 17, 2005 7.953 7.961 7.953 7.953 4,582 -0.02(-0.21%)
Aug 16, 2005 7.969 7.969 7.969 7.969 1,205 +0.02(+0.21%)
Aug 15, 2005 7.953 7.953 7.953 7.953 4,823 +0.00(+0.00%)
Aug 12, 2005 7.961 7.961 7.953 7.953 602 -0.01(-0.10%)
Aug 11, 2005 7.961 7.961 7.961 7.961 361 +0.00(+0.00%)
Aug 10, 2005 7.961 7.961 7.961 7.961 602 -0.01(-0.10%)
Aug 09, 2005 7.961 7.969 7.953 7.969 3,255 +0.00(+0.00%)
Aug 08, 2005 7.961 7.986 7.953 7.969 2,050 +0.01(+0.10%)
Aug 05, 2005 7.961 7.961 7.961 7.961 482 +0.00(+0.00%)
Aug 04, 2005 7.961 7.961 7.961 7.961 241 -0.04(-0.52%)
Aug 03, 2005 7.961 8.002 7.953 8.002 10,852 +0.05(+0.63%)
Aug 02, 2005 7.953 7.953 7.953 7.953 120 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.