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 (%)
May 30, 2003 8.638 8.741 8.638 8.676 2,132 -0.04(-0.43%)
May 29, 2003 8.601 8.713 8.601 8.713 1,279 +0.13(+1.53%)
May 28, 2003 8.732 8.741 8.582 8.582 4,584 +0.00(+0.00%)
May 27, 2003 8.704 8.741 8.563 8.582 7,676 -0.12(-1.40%)
May 23, 2003 8.732 8.732 8.638 8.704 4,584 +0.01(+0.11%)
May 22, 2003 8.629 8.694 8.629 8.694 2,239 +0.03(+0.32%)
May 21, 2003 8.741 8.741 8.535 8.666 4,904 -0.08(-0.86%)
May 20, 2003 8.741 8.741 8.741 8.741 1,172 +0.00(+0.00%)
May 19, 2003 8.722 8.741 8.582 8.741 6,823 +0.04(+0.43%)
May 16, 2003 8.704 8.704 8.704 8.704 213 -0.01(-0.11%)
May 15, 2003 8.722 8.722 8.713 8.713 1,599 +0.17(+1.98%)
May 14, 2003 8.554 8.572 8.535 8.544 5,864 -0.17(-1.94%)
May 13, 2003 8.591 8.722 8.591 8.713 2,772 +0.13(+1.53%)
May 12, 2003 8.563 8.741 8.544 8.582 959 -0.14(-1.61%)
May 09, 2003 8.741 8.741 8.722 8.722 852 -0.02(-0.21%)
May 08, 2003 8.741 8.741 8.741 8.741 426 +0.00(+0.00%)
May 07, 2003 8.535 8.741 8.535 8.741 4,158 +0.11(+1.30%)
May 06, 2003 8.582 8.732 8.582 8.629 1,066 -0.08(-0.97%)
May 05, 2003 8.713 8.722 8.610 8.713 2,239 +0.01(+0.11%)
May 02, 2003 8.713 8.722 8.704 8.704 1,066 -0.01(-0.11%)
May 01, 2003 8.704 8.713 8.704 8.713 213 +0.17(+1.98%)
Apr 30, 2003 8.544 8.544 8.544 8.544 0 +0.00(+0.00%)
Apr 29, 2003 8.722 8.722 8.544 8.544 42,435 -0.16(-1.83%)
Apr 28, 2003 8.563 8.704 8.563 8.704 3,305 +0.14(+1.64%)
Apr 25, 2003 8.591 8.591 8.554 8.563 4,158 -0.10(-1.19%)
Apr 24, 2003 8.676 8.676 8.563 8.666 1,812 +0.09(+1.09%)
Apr 23, 2003 8.713 8.713 8.572 8.572 4,371 -0.13(-1.51%)
Apr 22, 2003 8.704 8.722 8.554 8.704 7,036 +0.13(+1.53%)
Apr 21, 2003 8.676 8.722 8.572 8.572 6,290 -0.14(-1.61%)
Apr 17, 2003 8.554 8.713 8.554 8.713 16,952 +0.14(+1.64%)
Apr 16, 2003 8.722 8.722 8.572 8.572 5,437 -0.13(-1.51%)
Apr 15, 2003 8.563 8.704 8.554 8.704 6,503 +0.14(+1.64%)
Apr 14, 2003 8.629 8.629 8.563 8.563 852 +0.00(+0.00%)
Apr 11, 2003 8.657 8.676 8.563 8.563 2,345 +0.00(+0.00%)
Apr 10, 2003 8.638 8.638 8.563 8.563 1,919 -0.07(-0.76%)
Apr 09, 2003 8.638 8.676 8.629 8.629 3,305 -0.09(-1.08%)
Apr 08, 2003 8.722 8.722 8.722 8.722 4,478 +0.00(+0.00%)
Apr 07, 2003 8.563 8.722 8.563 8.722 3,092 +0.15(+1.75%)
Apr 04, 2003 8.751 8.751 8.572 8.572 2,132 -0.09(-1.08%)
Apr 03, 2003 8.666 8.666 8.666 8.666 639 +0.04(+0.43%)
Apr 02, 2003 8.629 8.629 8.629 8.629 1,492 -0.08(-0.86%)
Apr 01, 2003 8.685 8.704 8.685 8.704 959 +0.12(+1.42%)
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%)
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.