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: 8:00 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 (%)
Sep 30, 2005 9.680 9.680 9.680 9.680 900 +0.01(+0.10%)
Sep 29, 2005 9.670 9.670 9.670 9.670 200 +0.01(+0.10%)
Sep 28, 2005 9.670 9.670 9.660 9.660 500 -0.01(-0.10%)
Sep 27, 2005 9.670 9.670 9.670 9.670 1,100 +0.01(+0.10%)
Sep 26, 2005 9.660 9.660 9.660 9.660 0 +0.00(+0.00%)
Sep 23, 2005 9.660 9.660 9.660 9.660 200 -0.09(-0.92%)
Sep 22, 2005 9.670 9.750 9.670 9.750 1,000 +0.09(+0.93%)
Sep 21, 2005 9.660 9.660 9.660 9.660 0 +0.00(+0.00%)
Sep 20, 2005 9.670 9.670 9.660 9.660 2,800 -0.02(-0.21%)
Sep 19, 2005 9.680 9.680 9.680 9.680 0 +0.00(+0.00%)
Sep 16, 2005 9.680 9.680 9.680 9.680 300 +0.00(+0.00%)
Sep 15, 2005 9.660 9.690 9.660 9.680 1,100 +0.02(+0.21%)
Sep 14, 2005 9.690 9.690 9.660 9.660 700 -0.09(-0.92%)
Sep 13, 2005 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Sep 12, 2005 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Sep 09, 2005 9.670 9.750 9.670 9.750 800 +0.10(+1.04%)
Sep 08, 2005 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Sep 07, 2005 9.660 9.660 9.650 9.650 900 +0.02(+0.21%)
Sep 06, 2005 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Sep 02, 2005 9.650 9.650 9.630 9.630 4,400 -0.01(-0.10%)
Sep 01, 2005 9.640 9.640 9.640 9.640 1,500 +0.01(+0.10%)
Aug 31, 2005 9.630 9.630 9.630 9.630 1,100 +0.00(+0.00%)
Aug 30, 2005 9.600 9.630 9.600 9.630 3,200 +0.02(+0.21%)
Aug 29, 2005 9.610 9.610 9.610 9.610 1,200 -0.01(-0.10%)
Aug 26, 2005 9.610 9.620 9.610 9.620 3,500 -0.01(-0.10%)
Aug 25, 2005 9.630 9.630 9.630 9.630 10,000 +0.00(+0.00%)
Aug 24, 2005 9.600 9.640 9.600 9.630 2,900 -0.01(-0.10%)
Aug 23, 2005 9.640 9.640 9.640 9.640 0 +0.00(+0.00%)
Aug 22, 2005 9.640 9.640 9.640 9.640 100 +0.01(+0.10%)
Aug 19, 2005 9.630 9.630 9.630 9.630 1,600 +0.04(+0.42%)
Aug 18, 2005 9.590 9.590 9.590 9.590 0 +0.00(+0.00%)
Aug 17, 2005 9.590 9.600 9.590 9.590 3,800 -0.02(-0.21%)
Aug 16, 2005 9.610 9.610 9.610 9.610 1,000 +0.02(+0.21%)
Aug 15, 2005 9.590 9.590 9.590 9.590 4,000 +0.00(+0.00%)
Aug 12, 2005 9.600 9.600 9.590 9.590 500 -0.01(-0.10%)
Aug 11, 2005 9.600 9.600 9.600 9.600 300 +0.00(+0.00%)
Aug 10, 2005 9.600 9.600 9.600 9.600 500 -0.01(-0.10%)
Aug 09, 2005 9.600 9.610 9.590 9.610 2,700 +0.00(+0.00%)
Aug 08, 2005 9.600 9.630 9.590 9.610 1,700 +0.01(+0.10%)
Aug 05, 2005 9.600 9.600 9.600 9.600 400 +0.00(+0.00%)
Aug 04, 2005 9.600 9.600 9.600 9.600 200 -0.05(-0.52%)
Aug 03, 2005 9.600 9.650 9.590 9.650 9,000 +0.06(+0.63%)
Aug 02, 2005 9.590 9.590 9.590 9.590 100 +0.00(+0.00%)
Aug 01, 2005 9.590 9.620 9.590 9.590 2,500 +0.00(+0.00%)
Jul 29, 2005 9.590 9.590 9.590 9.590 300 +0.00(+0.00%)
Jul 28, 2005 9.590 9.590 9.590 9.590 1,500 +0.00(+0.00%)
Jul 27, 2005 9.590 9.590 9.590 9.590 200 +0.01(+0.10%)
Jul 26, 2005 9.620 9.620 9.570 9.580 1,400 -0.01(-0.10%)
Jul 25, 2005 9.580 9.590 9.580 9.590 700 +0.01(+0.10%)
Jul 22, 2005 9.580 9.580 9.580 9.580 800 -0.04(-0.42%)
Jul 21, 2005 9.570 9.620 9.570 9.620 2,200 +0.04(+0.42%)
Jul 20, 2005 9.610 9.630 9.580 9.580 2,000 +0.01(+0.10%)
Jul 19, 2005 9.580 9.600 9.570 9.570 2,800 +0.00(+0.00%)
Jul 18, 2005 9.600 9.600 9.570 9.570 4,700 -0.02(-0.21%)
Jul 15, 2005 9.570 9.590 9.570 9.590 1,500 +0.00(+0.00%)
Jul 14, 2005 9.590 9.590 9.590 9.590 100 +0.02(+0.21%)
Jul 13, 2005 9.570 9.570 9.570 9.570 1,000 +0.00(+0.00%)
Jul 12, 2005 9.570 9.590 9.570 9.570 700 +0.00(+0.00%)
Jul 11, 2005 9.570 9.570 9.570 9.570 0 +0.00(+0.00%)
Jul 08, 2005 9.570 9.570 9.570 9.570 1,200 +0.00(+0.00%)
Jul 07, 2005 9.570 9.570 9.570 9.570 0 +0.00(+0.00%)
Jul 06, 2005 9.570 9.570 9.570 9.570 1,100 +0.01(+0.07%)
Jul 05, 2005 9.560 9.563 9.560 9.563 700 -0.03(-0.28%)
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.