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 (%)
Mar 31, 2003 8.722 8.722 8.582 8.582 3,625 +0.03(+0.33%)
Mar 28, 2003 8.722 8.722 8.554 8.554 6,077 -0.14(-1.62%)
Mar 27, 2003 8.554 8.694 8.554 8.694 319 +0.15(+1.76%)
Mar 26, 2003 8.544 8.544 8.544 8.544 11,195 -0.16(-1.83%)
Mar 25, 2003 8.497 8.704 8.497 8.704 1,492 -0.09(-1.07%)
Mar 24, 2003 8.798 8.798 8.798 8.798 213 +0.08(+0.97%)
Mar 21, 2003 8.910 8.910 8.619 8.713 17,699 +0.22(+2.54%)
Mar 20, 2003 8.497 8.619 8.497 8.497 2,239 -0.01(-0.11%)
Mar 19, 2003 8.497 8.666 8.488 8.507 6,930 +0.01(+0.11%)
Mar 18, 2003 8.526 8.535 8.488 8.497 5,224 -0.01(-0.11%)
Mar 17, 2003 8.535 8.535 8.488 8.507 13,221 +0.01(+0.11%)
Mar 14, 2003 8.497 8.535 8.488 8.497 8,103 +0.00(+0.00%)
Mar 13, 2003 8.582 8.582 8.497 8.497 2,132 -0.05(-0.55%)
Mar 12, 2003 8.563 8.563 8.507 8.544 3,411 +0.00(+0.00%)
Mar 11, 2003 8.554 8.554 8.544 8.544 2,452 -0.04(-0.44%)
Mar 10, 2003 8.535 8.582 8.507 8.582 6,503 +0.08(+0.88%)
Mar 07, 2003 8.507 8.507 8.507 8.507 1,066 -0.02(-0.22%)
Mar 06, 2003 8.526 8.526 8.526 8.526 426 +0.04(+0.44%)
Mar 05, 2003 8.535 8.535 8.450 8.488 4,158 -0.05(-0.55%)
Mar 04, 2003 8.526 8.535 8.507 8.535 2,452 +0.02(+0.22%)
Mar 03, 2003 8.572 8.572 8.450 8.516 6,930 +0.06(+0.67%)
Feb 28, 2003 8.469 8.469 8.460 8.460 1,812 -0.08(-0.99%)
Feb 27, 2003 8.535 8.554 8.460 8.544 2,239 +0.08(+1.00%)
Feb 26, 2003 8.563 8.563 8.460 8.460 1,705 +0.01(+0.11%)
Feb 25, 2003 8.450 8.450 8.450 8.450 6,930 -0.08(-0.88%)
Feb 24, 2003 8.535 8.535 8.441 8.526 6,610 +0.11(+1.34%)
Feb 21, 2003 8.507 8.582 8.413 8.413 14,607 +0.02(+0.22%)
Feb 20, 2003 8.441 8.507 8.347 8.394 19,298 -0.05(-0.56%)
Feb 19, 2003 8.441 8.441 8.441 8.441 1,705 +0.00(+0.00%)
Feb 18, 2003 8.441 8.441 8.338 8.441 3,731 +0.01(+0.11%)
Feb 14, 2003 8.432 8.432 8.432 8.432 1,386 +0.00(+0.00%)
Feb 13, 2003 8.432 8.432 8.432 8.432 106 +0.02(+0.22%)
Feb 12, 2003 8.422 8.422 8.413 8.413 4,264 +0.08(+0.90%)
Feb 11, 2003 8.413 8.413 8.338 8.338 9,382 -0.08(-1.00%)
Feb 10, 2003 8.422 8.422 8.319 8.422 12,368 +0.00(+0.00%)
Feb 07, 2003 8.347 8.422 8.347 8.422 533 +0.07(+0.79%)
Feb 06, 2003 8.432 8.432 8.357 8.357 4,478 +0.00(+0.00%)
Feb 05, 2003 9.379 9.379 8.357 8.357 533 +0.06(+0.68%)
Feb 04, 2003 8.347 8.347 8.300 8.300 852 -0.11(-1.34%)
Feb 03, 2003 8.432 8.432 8.347 8.413 3,518 -0.02(-0.22%)
Jan 31, 2003 8.422 8.432 8.413 8.432 533 +0.13(+1.58%)
Jan 30, 2003 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 29, 2003 8.300 8.300 8.300 8.300 5,331 -0.01(-0.11%)
Jan 28, 2003 8.357 8.422 8.310 8.310 3,944 +0.00(+0.00%)
Jan 27, 2003 8.310 8.310 8.310 8.310 213 -0.03(-0.34%)
Jan 24, 2003 8.432 8.432 8.338 8.338 6,610 -0.08(-1.00%)
Jan 23, 2003 8.404 8.422 8.394 8.422 3,838 -0.01(-0.11%)
Jan 22, 2003 8.347 8.432 8.338 8.432 959 +0.09(+1.12%)
Jan 21, 2003 8.535 8.535 8.319 8.338 4,691 -0.24(-2.84%)
Jan 17, 2003 8.563 8.582 8.563 8.582 1,812 +0.27(+3.27%)
Jan 16, 2003 8.479 8.479 8.310 8.310 3,518 -0.06(-0.67%)
Jan 15, 2003 8.347 8.469 8.347 8.366 2,025 -0.03(-0.34%)
Jan 14, 2003 8.479 8.479 8.394 8.394 1,919 -0.08(-1.00%)
Jan 13, 2003 8.469 8.479 8.469 8.479 426 +0.18(+2.15%)
Jan 10, 2003 8.300 8.300 8.300 8.300 533 -0.18(-2.10%)
Jan 09, 2003 8.479 8.479 8.272 8.479 14,393 +0.21(+2.49%)
Jan 08, 2003 8.300 8.300 8.272 8.272 1,172 +0.00(+0.00%)
Jan 07, 2003 8.272 8.272 8.272 8.272 319 +0.01(+0.11%)
Jan 06, 2003 8.441 8.441 8.263 8.263 1,279 -0.17(-2.00%)
Jan 03, 2003 8.432 8.432 8.394 8.432 5,331 +0.23(+2.74%)
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.