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 )

13.72 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.394	8.394	8.394	8.394	2,878	+0.14(+1.70%)
Aug 29, 2002	8.066	8.254	8.066	8.254	6,184	-0.09(-1.12%)
Aug 28, 2002	8.160	8.347	8.066	8.347	6,184	-0.05(-0.56%)
Aug 27, 2002	8.300	8.394	8.300	8.394	4,051	+0.09(+1.13%)
Aug 26, 2002	8.338	8.394	8.216	8.300	2,665	+0.18(+2.19%)
Aug 23, 2002	8.394	8.394	8.113	8.122	639	-0.27(-3.24%)
Aug 22, 2002	8.394	8.394	8.394	8.394	213	+0.00(+0.00%)
Aug 21, 2002	8.394	8.394	8.394	8.394	213	+0.00(+0.00%)
Aug 20, 2002	8.207	8.394	8.207	8.394	2,345	+0.00(+0.00%)
Aug 16, 2002	8.113	8.394	8.113	8.394	1,172	+0.19(+2.29%)
Aug 15, 2002	8.347	8.347	8.207	8.207	1,172	-0.14(-1.69%)
Aug 14, 2002	8.338	8.347	8.338	8.347	1,705	+0.00(+0.00%)
Aug 13, 2002	8.347	8.347	8.347	8.347	1,066	+0.05(+0.56%)
Aug 12, 2002	8.160	8.300	8.160	8.300	3,198	+0.05(+0.57%)
Aug 07, 2002	8.254	8.254	8.254	8.254	213	+0.05(+0.57%)
Aug 06, 2002	8.207	8.347	8.207	8.207	8,956	-0.09(-1.13%)
Aug 05, 2002	8.300	8.300	8.300	8.300	1,386	+0.00(+0.00%)
Aug 02, 2002	8.338	8.338	8.300	8.300	426	+0.09(+1.14%)
Aug 01, 2002	8.207	8.207	8.207	8.207	0	+0.00(+0.00%)
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%)

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