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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Apr 29, 2005 9.560 9.560 9.560 9.560 200 +0.06(+0.63%)
Apr 28, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 27, 2005 9.500 9.500 9.500 9.500 3,000 -0.05(-0.52%)
Apr 26, 2005 9.500 9.550 9.500 9.550 1,300 +0.05(+0.53%)
Apr 25, 2005 9.570 9.570 9.500 9.500 800 +0.00(+0.00%)
Apr 22, 2005 9.500 9.500 9.500 9.500 2,000 -0.06(-0.63%)
Apr 21, 2005 9.500 9.560 9.500 9.560 2,600 +0.06(+0.63%)
Apr 20, 2005 9.500 9.500 9.500 9.500 200 +0.00(+0.00%)
Apr 19, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 18, 2005 9.530 9.530 9.500 9.500 1,700 +0.00(+0.00%)
Apr 15, 2005 9.500 9.506 9.500 9.500 5,400 +0.00(+0.00%)
Apr 14, 2005 9.500 9.530 9.500 9.500 14,200 +0.00(+0.00%)
Apr 13, 2005 9.500 9.500 9.500 9.500 6,000 +0.00(+0.00%)
Apr 12, 2005 9.500 9.500 9.500 9.500 4,300 -0.07(-0.73%)
Apr 11, 2005 9.500 9.570 9.500 9.570 1,400 +0.07(+0.74%)
Apr 08, 2005 9.500 9.500 9.500 9.500 2,000 +0.00(+0.00%)
Apr 07, 2005 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Apr 06, 2005 9.590 9.590 9.500 9.500 3,000 +0.00(+0.00%)
Apr 05, 2005 9.590 9.590 9.500 9.500 5,400 +0.00(+0.00%)
Apr 04, 2005 9.550 9.550 9.500 9.500 1,500 +0.00(+0.00%)
Apr 01, 2005 9.580 9.580 9.500 9.500 6,000 -0.06(-0.63%)
Mar 31, 2005 9.560 9.560 9.560 9.560 1,000 +0.00(+0.00%)
Mar 30, 2005 9.500 9.560 9.500 9.560 3,400 +0.06(+0.63%)
Mar 29, 2005 9.500 9.500 9.500 9.500 3,200 +0.00(+0.00%)
Mar 28, 2005 9.500 9.580 9.500 9.500 4,000 -0.05(-0.52%)
Mar 24, 2005 9.550 9.550 9.550 9.550 800 +0.03(+0.32%)
Mar 23, 2005 9.520 9.520 9.520 9.520 0 +0.00(+0.00%)
Mar 22, 2005 9.520 9.520 9.500 9.520 6,600 +0.02(+0.21%)
Mar 21, 2005 9.500 9.500 9.500 9.500 3,300 +0.00(+0.00%)
Mar 18, 2005 9.520 9.560 9.500 9.500 5,900 -0.08(-0.84%)
Mar 17, 2005 9.500 9.580 9.500 9.580 3,500 +0.08(+0.84%)
Mar 16, 2005 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Mar 15, 2005 9.500 9.500 9.500 9.500 300 +0.00(+0.00%)
Mar 14, 2005 9.510 9.510 9.500 9.500 4,000 -0.06(-0.63%)
Mar 11, 2005 9.550 9.560 9.550 9.560 5,000 +0.00(+0.00%)
Mar 10, 2005 9.560 9.560 9.560 9.560 500 +0.03(+0.31%)
Mar 09, 2005 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Mar 08, 2005 9.530 9.530 9.530 9.530 600 -0.02(-0.21%)
Mar 07, 2005 9.530 9.550 9.530 9.550 3,200 -0.03(-0.31%)
Mar 04, 2005 9.500 9.580 9.500 9.580 9,900 +0.05(+0.52%)
Mar 03, 2005 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Mar 02, 2005 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Mar 01, 2005 9.580 9.580 9.500 9.530 2,300 +0.03(+0.32%)
Feb 28, 2005 9.500 9.500 9.500 9.500 1,200 +0.00(+0.00%)
Feb 25, 2005 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Feb 24, 2005 9.500 9.500 9.500 9.500 700 +0.00(+0.00%)
Feb 23, 2005 9.500 9.500 9.500 9.500 2,800 +0.00(+0.00%)
Feb 22, 2005 9.500 9.500 9.500 9.500 2,000 +0.00(+0.00%)
Feb 18, 2005 9.500 9.500 9.500 9.500 1,100 +0.00(+0.00%)
Feb 17, 2005 9.500 9.500 9.500 9.500 2,000 +0.00(+0.00%)
Feb 16, 2005 9.510 9.510 9.500 9.500 400 +0.00(+0.00%)
Feb 15, 2005 9.600 9.600 9.500 9.500 1,300 +0.00(+0.00%)
Feb 14, 2005 9.500 9.520 9.500 9.500 9,100 -0.10(-1.04%)
Feb 11, 2005 9.590 9.600 9.590 9.600 2,000 +0.04(+0.42%)
Feb 10, 2005 9.560 9.560 9.560 9.560 500 +0.06(+0.63%)
Feb 09, 2005 9.500 9.500 9.500 9.500 1,300 +0.00(+0.00%)
Feb 08, 2005 9.600 9.600 9.500 9.500 200 +0.00(+0.00%)
Feb 07, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Feb 04, 2005 9.500 9.500 9.500 9.500 200 +0.00(+0.00%)
Feb 03, 2005 9.530 9.530 9.500 9.500 7,100 -0.02(-0.21%)
Feb 02, 2005 9.520 9.520 9.520 9.520 0 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.