Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

13.46 -0.03 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2002 8.347 8.347 8.347 8.347 1,172 -0.01(-0.11%)
Dec 30, 2002 8.366 8.479 8.357 8.357 4,478 +0.08(+1.02%)
Dec 27, 2002 8.272 8.272 8.272 8.272 0 +0.00(+0.00%)
Dec 26, 2002 8.272 8.272 8.272 8.272 0 +0.00(+0.00%)
Dec 24, 2002 8.272 8.272 8.272 8.272 0 +0.00(+0.00%)
Dec 23, 2002 8.441 8.441 8.272 8.272 2,239 -0.09(-1.12%)
Dec 20, 2002 8.207 8.366 8.207 8.366 1,599 +0.11(+1.36%)
Dec 19, 2002 8.291 8.291 8.254 8.254 1,492 +0.05(+0.57%)
Dec 18, 2002 8.207 8.207 8.207 8.207 0 +0.00(+0.00%)
Dec 17, 2002 8.225 8.310 8.207 8.207 8,316 -0.13(-1.57%)
Dec 16, 2002 8.254 8.338 8.254 8.338 1,599 +0.17(+2.07%)
Dec 13, 2002 8.169 8.169 8.169 8.169 213 -0.17(-2.02%)
Dec 12, 2002 8.338 8.338 8.338 8.338 213 +0.02(+0.23%)
Dec 11, 2002 8.169 8.319 8.169 8.319 959 +0.01(+0.11%)
Dec 10, 2002 8.310 8.310 8.310 8.310 106 +0.29(+3.63%)
Dec 09, 2002 8.113 8.254 7.972 8.019 19,298 -0.14(-1.72%)
Dec 06, 2002 8.254 8.347 8.160 8.160 1,599 -0.05(-0.57%)
Dec 05, 2002 8.207 8.207 8.207 8.207 213 +0.05(+0.57%)
Dec 04, 2002 8.216 8.216 8.160 8.160 1,172 -0.14(-1.69%)
Dec 03, 2002 8.310 8.310 8.291 8.300 5,864 +0.00(+0.00%)
Dec 02, 2002 8.394 8.394 8.300 8.300 3,198 +0.00(+0.00%)
Nov 29, 2002 8.300 8.300 8.300 8.300 213 -0.09(-1.12%)
Nov 27, 2002 8.432 8.432 8.394 8.394 1,492 +0.23(+2.87%)
Nov 26, 2002 8.347 8.347 8.160 8.160 4,264 -0.14(-1.69%)
Nov 25, 2002 8.066 8.300 8.066 8.300 5,437 +0.23(+2.91%)
Nov 22, 2002 8.160 8.160 8.066 8.066 5,544 -0.14(-1.71%)
Nov 21, 2002 8.488 8.488 8.207 8.207 1,279 +0.01(+0.11%)
Nov 20, 2002 8.394 8.394 8.197 8.197 4,264 -0.20(-2.35%)
Nov 19, 2002 8.394 8.394 8.394 8.394 0 +0.00(+0.00%)
Nov 18, 2002 8.441 8.441 8.263 8.394 1,812 -0.05(-0.56%)
Nov 15, 2002 8.441 8.441 8.441 8.441 4,264 +0.00(+0.00%)
Nov 14, 2002 8.441 8.441 8.441 8.441 852 +0.09(+1.12%)
Nov 13, 2002 8.347 8.347 8.347 8.347 2,345 +0.10(+1.25%)
Nov 12, 2002 8.300 8.300 8.244 8.244 959 -0.01(-0.11%)
Nov 11, 2002 8.441 8.441 8.254 8.254 2,452 -0.19(-2.22%)
Nov 08, 2002 8.432 8.441 8.432 8.441 4,264 +0.14(+1.69%)
Nov 07, 2002 8.300 8.300 8.300 8.300 1,492 -0.19(-2.21%)
Nov 06, 2002 8.347 8.488 8.347 8.488 12,048 +0.22(+2.61%)
Nov 05, 2002 8.254 8.338 8.244 8.272 1,919 +0.02(+0.23%)
Nov 04, 2002 8.347 8.347 8.244 8.254 6,930 -0.05(-0.57%)
Nov 01, 2002 8.300 8.300 8.300 8.300 426 +0.00(+0.00%)
Oct 31, 2002 8.300 8.300 8.300 8.300 852 +0.01(+0.11%)
Oct 30, 2002 8.160 8.319 8.160 8.291 12,581 +0.18(+2.20%)
Oct 29, 2002 8.300 8.300 8.113 8.113 25,055 -0.05(-0.57%)
Oct 28, 2002 8.160 8.169 8.160 8.160 4,584 +0.05(+0.58%)
Oct 25, 2002 8.160 8.160 7.991 8.113 10,128 -0.06(-0.69%)
Oct 24, 2002 8.169 8.169 8.169 8.169 1,812 +0.00(+0.00%)
Oct 23, 2002 8.169 8.169 8.169 8.169 2,132 -0.04(-0.46%)
Oct 22, 2002 8.207 8.207 8.207 8.207 1,492 -0.05(-0.57%)
Oct 21, 2002 8.150 8.347 8.150 8.254 16,526 -0.05(-0.57%)
Oct 18, 2002 8.254 8.300 8.160 8.300 9,169 +0.09(+1.14%)
Oct 17, 2002 8.216 8.347 8.207 8.207 319,863 +0.05(+0.57%)
Oct 16, 2002 8.300 8.310 8.160 8.160 5,011 -0.14(-1.69%)
Oct 15, 2002 8.300 8.385 8.300 8.300 63,972 +0.06(+0.68%)
Oct 14, 2002 8.160 8.244 8.160 8.244 6,290 +0.04(+0.46%)
Oct 11, 2002 8.272 8.272 8.207 8.207 5,544 +0.00(+0.00%)
Oct 10, 2002 8.207 8.216 8.207 8.207 7,036 +0.01(+0.11%)
Oct 09, 2002 8.197 8.197 8.197 8.197 426 +0.04(+0.46%)
Oct 08, 2002 8.254 8.254 8.160 8.160 6,823 -0.01(-0.11%)
Oct 07, 2002 8.160 8.244 8.160 8.169 10,662 -0.08(-0.91%)
Oct 04, 2002 8.244 8.244 8.244 8.244 319 +0.00(+0.00%)
Oct 03, 2002 8.207 8.244 8.207 8.244 4,478 -0.14(-1.68%)
Oct 02, 2002 8.385 8.385 8.385 8.385 319 +0.13(+1.59%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.