Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

13.87 +0.15 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Nov 30, 2005 9.145 9.145 9.145 9.145 319 +0.00(+0.00%)
Nov 29, 2005 9.135 9.145 9.126 9.145 639 +0.00(+0.00%)
Nov 28, 2005 9.135 9.145 9.126 9.145 26,122 +0.02(+0.21%)
Nov 25, 2005 9.126 9.126 9.126 9.126 1,172 -0.01(-0.10%)
Nov 23, 2005 9.135 9.135 9.135 9.135 2,239 +0.00(+0.00%)
Nov 22, 2005 9.135 9.135 9.135 9.135 0 +0.00(+0.00%)
Nov 21, 2005 9.135 9.135 9.135 9.135 2,772 +0.02(+0.20%)
Nov 18, 2005 9.116 9.117 9.116 9.116 426 -0.02(-0.21%)
Nov 17, 2005 9.135 9.135 9.135 9.135 0 +0.00(+0.00%)
Nov 16, 2005 9.098 9.135 9.098 9.135 1,919 +0.02(+0.21%)
Nov 15, 2005 9.051 9.116 9.051 9.116 15,140 +0.03(+0.31%)
Nov 14, 2005 9.088 9.088 9.088 9.088 533 -0.02(-0.21%)
Nov 11, 2005 9.098 9.107 9.098 9.107 639 -0.05(-0.51%)
Nov 10, 2005 9.098 9.154 9.098 9.154 3,092 +0.06(+0.62%)
Nov 09, 2005 9.154 9.154 9.098 9.098 1,172 +0.00(+0.00%)
Nov 08, 2005 9.107 9.107 9.098 9.098 319 +0.00(+0.00%)
Nov 07, 2005 9.098 9.163 9.098 9.098 3,092 +0.00(+0.00%)
Nov 04, 2005 9.098 9.098 9.088 9.098 2,132 +0.01(+0.10%)
Nov 03, 2005 9.088 9.088 9.088 9.088 2,239 +0.00(+0.00%)
Nov 02, 2005 9.098 9.098 9.088 9.088 2,878 -0.01(-0.10%)
Nov 01, 2005 9.098 9.098 9.098 9.098 2,558 -0.02(-0.21%)
Oct 31, 2005 9.116 9.163 9.116 9.116 4,691 +0.02(+0.21%)
Oct 28, 2005 9.098 9.098 9.098 9.098 1,386 +0.01(+0.10%)
Oct 27, 2005 9.098 9.098 9.088 9.088 426 +0.00(+0.00%)
Oct 26, 2005 9.088 9.088 9.088 9.088 0 +0.00(+0.00%)
Oct 25, 2005 9.088 9.088 9.088 9.088 0 +0.00(+0.00%)
Oct 24, 2005 9.088 9.088 9.088 9.088 213 -0.06(-0.62%)
Oct 21, 2005 9.145 9.145 9.145 9.145 0 +0.00(+0.00%)
Oct 20, 2005 9.145 9.145 9.145 9.145 1,386 +0.05(+0.52%)
Oct 19, 2005 9.098 9.098 9.098 9.098 959 -0.05(-0.51%)
Oct 18, 2005 9.088 9.145 9.088 9.145 426 +0.00(+0.00%)
Oct 17, 2005 9.145 9.145 9.145 9.145 319 +0.01(+0.10%)
Oct 14, 2005 9.135 9.135 9.135 9.135 213 +0.08(+0.83%)
Oct 13, 2005 9.060 9.060 9.060 9.060 0 +0.00(+0.00%)
Oct 12, 2005 9.098 9.098 9.060 9.060 533 -0.04(-0.41%)
Oct 11, 2005 9.098 9.098 9.098 9.098 1,066 -0.02(-0.21%)
Oct 10, 2005 9.116 9.116 9.116 9.116 0 +0.00(+0.00%)
Oct 07, 2005 9.126 9.126 9.116 9.116 1,172 +0.02(+0.21%)
Oct 06, 2005 9.107 9.107 9.098 9.098 1,705 -0.05(-0.51%)
Oct 05, 2005 9.145 9.145 9.145 9.145 0 +0.00(+0.00%)
Oct 04, 2005 9.079 9.145 9.079 9.145 3,198 +0.07(+0.72%)
Oct 03, 2005 9.079 9.135 9.079 9.079 2,878 +0.00(+0.00%)
Sep 30, 2005 9.079 9.079 9.079 9.079 959 +0.01(+0.10%)
Sep 29, 2005 9.070 9.070 9.070 9.070 213 +0.01(+0.10%)
Sep 28, 2005 9.070 9.070 9.060 9.060 533 -0.01(-0.10%)
Sep 27, 2005 9.070 9.070 9.070 9.070 1,172 +0.01(+0.10%)
Sep 26, 2005 9.060 9.060 9.060 9.060 0 +0.00(+0.00%)
Sep 23, 2005 9.060 9.060 9.060 9.060 213 -0.08(-0.92%)
Sep 22, 2005 9.070 9.145 9.070 9.145 1,066 +0.08(+0.93%)
Sep 21, 2005 9.060 9.060 9.060 9.060 0 +0.00(+0.00%)
Sep 20, 2005 9.070 9.070 9.060 9.060 2,985 -0.02(-0.21%)
Sep 19, 2005 9.079 9.079 9.079 9.079 0 +0.00(+0.00%)
Sep 16, 2005 9.079 9.079 9.079 9.079 319 +0.00(+0.00%)
Sep 15, 2005 9.060 9.088 9.060 9.079 1,172 +0.02(+0.21%)
Sep 14, 2005 9.088 9.088 9.060 9.060 746 -0.08(-0.92%)
Sep 13, 2005 9.145 9.145 9.145 9.145 0 +0.00(+0.00%)
Sep 12, 2005 9.145 9.145 9.145 9.145 0 +0.00(+0.00%)
Sep 09, 2005 9.070 9.145 9.070 9.145 852 +0.09(+1.04%)
Sep 08, 2005 9.051 9.051 9.051 9.051 0 +0.00(+0.00%)
Sep 07, 2005 9.060 9.060 9.051 9.051 959 +0.02(+0.21%)
Sep 06, 2005 9.032 9.032 9.032 9.032 0 +0.00(+0.00%)
Sep 02, 2005 9.051 9.051 9.032 9.032 4,691 -0.01(-0.10%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.