Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

13.47 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	8.141	8.394	7.935	8.207	14,500	+0.23(+2.94%)
Jul 30, 2002	7.972	8.254	7.972	7.972	4,797	-0.37(-4.39%)
Jul 29, 2002	8.160	8.338	8.160	8.338	11,515	+0.19(+2.30%)
Jul 26, 2002	8.197	8.197	8.150	8.150	1,066	+0.05(+0.58%)
Jul 25, 2002	8.103	8.103	8.103	8.103	7,676	+0.08(+1.05%)
Jul 24, 2002	7.972	8.019	7.935	8.019	8,423	+0.32(+4.14%)
Jul 23, 2002	7.972	8.197	7.700	7.700	15,460	-0.31(-3.86%)
Jul 22, 2002	8.000	8.010	7.991	8.010	3,518	-0.06(-0.70%)
Jul 19, 2002	8.038	8.066	8.038	8.066	1,705	-0.09(-1.15%)
Jul 17, 2002	8.160	8.160	8.160	8.160	533	-0.14(-1.69%)
Jul 12, 2002	8.329	8.338	8.300	8.300	3,198	+0.12(+1.49%)
Jul 11, 2002	8.244	8.244	8.169	8.178	2,239	-0.07(-0.80%)
Jul 10, 2002	8.066	8.244	8.066	8.244	8,956	+0.18(+2.21%)
Jul 09, 2002	8.066	8.066	8.066	8.066	2,665	-0.14(-1.71%)
Jul 08, 2002	8.207	8.207	8.207	8.207	746	+0.13(+1.63%)
Jul 05, 2002	8.066	8.160	8.066	8.075	1,705	+0.02(+0.23%)
Jul 04, 2002	8.150	8.150	8.057	8.057	3,944	+0.00(+0.00%)
Jul 03, 2002	8.150	8.150	8.057	8.057	394,497	-0.09(-1.15%)
Jul 02, 2002	8.057	8.150	8.057	8.150	543,767	-0.01(-0.11%)
Jul 01, 2002	8.197	8.197	8.113	8.160	852	+0.10(+1.28%)
Jun 28, 2002	8.047	8.150	8.047	8.057	3,838	+0.03(+0.35%)
Jun 27, 2002	8.019	8.197	8.019	8.028	10,448	+0.05(+0.59%)
Jun 26, 2002	8.132	8.132	7.982	7.982	959	-0.15(-1.85%)
Jun 25, 2002	8.254	8.300	8.132	8.132	2,132	-0.25(-3.02%)
Jun 21, 2002	8.385	8.385	8.385	8.385	1,599	+0.00(+0.00%)
Jun 20, 2002	8.385	8.385	8.385	8.385	1,066	+0.00(+0.00%)
Jun 19, 2002	8.385	8.385	8.385	8.385	2,985	+0.03(+0.34%)
Jun 18, 2002	8.357	8.357	8.357	8.357	7,463	+0.02(+0.22%)
Jun 17, 2002	8.319	8.338	8.310	8.338	2,132	+0.08(+0.91%)
Jun 14, 2002	8.338	8.338	8.263	8.263	3,092	+0.09(+1.15%)
Jun 12, 2002	8.169	8.169	8.169	8.169	106	-0.18(-2.13%)
Jun 11, 2002	8.347	8.347	8.347	8.347	213	+0.00(+0.00%)
Jun 10, 2002	8.441	8.441	8.207	8.347	6,610	-0.06(-0.67%)
Jun 07, 2002	8.413	8.413	8.338	8.404	4,158	-0.04(-0.44%)
Jun 06, 2002	8.441	8.441	8.441	8.441	426	+0.11(+1.35%)
Jun 05, 2002	8.329	8.329	8.329	8.329	426	-0.01(-0.11%)
May 31, 2002	8.488	8.488	8.338	8.338	3,625	+0.00(+0.00%)
May 28, 2002	8.347	8.526	8.338	8.338	10,235	+0.02(+0.23%)
May 27, 2002	8.254	8.338	8.207	8.319	1,812	+0.00(+0.00%)
May 24, 2002	8.254	8.338	8.207	8.319	1,812	+0.07(+0.80%)
May 23, 2002	8.526	8.526	8.254	8.254	3,731	-0.27(-3.19%)
May 22, 2002	8.535	8.535	8.488	8.526	1,705	-0.01(-0.11%)
May 21, 2002	8.497	8.554	8.497	8.535	959	+0.01(+0.11%)
May 20, 2002	8.441	8.526	8.441	8.526	3,625	+0.08(+1.00%)
May 17, 2002	8.441	8.441	8.441	8.441	426	+0.00(+0.00%)
May 16, 2002	8.441	8.441	8.441	8.441	3,518	+0.05(+0.56%)
May 15, 2002	8.535	8.544	8.394	8.394	11,408	-0.14(-1.65%)
May 14, 2002	8.554	8.554	8.535	8.535	1,705	+0.01(+0.11%)
May 13, 2002	8.450	8.544	8.450	8.526	2,452	+0.08(+0.89%)
May 10, 2002	8.450	8.450	8.450	8.450	0	+0.00(+0.00%)
May 09, 2002	8.713	8.713	8.450	8.450	2,665	-0.26(-3.01%)
May 08, 2002	8.535	8.713	8.535	8.713	5,970	+0.27(+3.22%)
May 07, 2002	8.526	8.526	8.441	8.441	4,691	-0.05(-0.55%)
May 06, 2002	8.460	8.488	8.441	8.488	14,287	-0.06(-0.66%)
May 03, 2002	8.544	8.544	8.544	8.544	1,279	+0.01(+0.11%)
May 02, 2002	8.676	8.676	8.469	8.535	5,331	-0.27(-3.09%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices