Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short MSCI Emerging Markets -1X ETF (NY: EUM )

13.71 -0.07 (-0.51%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 10, 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, 2008 89.74 90.09 86.76 86.76 34,313 -6.46(-6.93%)
Sep 29, 2008 86.32 95.58 86.32 93.22 44,522 +9.31(+11.10%)
Sep 26, 2008 84.57 85.14 83.69 83.90 0 +2.91(+3.59%)
Sep 25, 2008 85.71 85.71 80.33 81.00 35,907 -5.26(-6.10%)
Sep 24, 2008 85.84 86.71 85.43 86.26 42,647 -0.22(-0.25%)
Sep 23, 2008 86.09 86.77 83.47 86.47 36,045 +1.73(+2.04%)
Sep 22, 2008 80.13 85.39 80.13 84.75 58,666 +4.49(+5.60%)
Sep 19, 2008 73.65 86.21 0.1876 80.26 0 -9.31(-10.40%)
Sep 18, 2008 97.01 100.29 89.57 89.57 142,952 -10.03(-10.07%)
Sep 17, 2008 95.49 99.75 94.75 99.60 66,839 +6.99(+7.55%)
Sep 16, 2008 97.80 98.16 91.91 92.61 287,584 -0.59(-0.63%)
Sep 15, 2008 91.18 93.20 89.72 93.20 114,246 +6.23(+7.16%)
Sep 12, 2008 90.30 90.31 86.86 86.97 94,853 -2.58(-2.88%)
Sep 11, 2008 91.60 92.09 89.55 89.55 90,305 +1.23(+1.39%)
Sep 10, 2008 88.55 90.03 87.60 88.32 162,212 -1.79(-1.99%)
Sep 09, 2008 86.22 90.11 86.22 90.11 86,035 +5.22(+6.15%)
Sep 08, 2008 82.33 86.18 82.23 84.89 65,980 -1.16(-1.35%)
Sep 05, 2008 87.58 88.43 86.05 86.05 0 -1.07(-1.23%)
Sep 04, 2008 84.04 87.20 84.04 87.12 76,645 +3.46(+4.14%)
Sep 03, 2008 82.53 83.97 82.43 83.66 99,033 +1.81(+2.21%)
Sep 02, 2008 81.34 82.17 80.37 81.85 152,070 +2.23(+2.80%)
Aug 29, 2008 79.24 79.72 78.99 79.63 9,248 +0.96(+1.22%)
Aug 28, 2008 78.76 79.28 78.59 78.67 17,515 -0.39(-0.49%)
Aug 27, 2008 80.54 80.54 78.98 79.06 40,483 -2.08(-2.57%)
Aug 26, 2008 81.14 81.34 80.59 81.14 13,151 +0.11(+0.14%)
Aug 25, 2008 79.73 81.03 79.73 81.03 18,656 +1.58(+1.98%)
Aug 22, 2008 78.92 79.82 78.92 79.45 38,949 +0.16(+0.20%)
Aug 21, 2008 80.59 80.59 79.29 79.29 12,402 +0.05(+0.07%)
Aug 20, 2008 80.38 80.43 79.24 79.24 25,851 -2.06(-2.53%)
Aug 19, 2008 82.08 82.37 81.30 81.30 28,419 +0.53(+0.66%)
Aug 18, 2008 79.24 80.79 79.24 80.76 9,074 +1.72(+2.17%)
Aug 15, 2008 78.33 79.37 78.33 79.05 0 +1.00(+1.29%)
Aug 14, 2008 78.83 78.90 77.84 78.04 43,418 -1.10(-1.39%)
Aug 13, 2008 80.06 80.43 79.12 79.14 15,780 -0.51(-0.64%)
Aug 12, 2008 78.65 79.83 78.53 79.65 18,013 +1.19(+1.52%)
Aug 11, 2008 78.30 78.66 77.83 78.46 9,236 +0.77(+0.99%)
Aug 08, 2008 78.86 79.01 77.53 77.69 34,068 -0.28(-0.36%)
Aug 07, 2008 76.62 78.03 76.62 77.97 11,420 +2.21(+2.92%)
Aug 06, 2008 76.73 76.84 75.60 75.75 2,864 -1.05(-1.37%)
Aug 05, 2008 77.64 77.72 76.75 76.80 64,605 -0.98(-1.25%)
Aug 04, 2008 75.74 78.12 75.74 77.78 182,549 +2.19(+2.90%)
Aug 01, 2008 74.61 75.98 74.27 75.59 9,672 +0.75(+1.00%)
Jul 31, 2008 74.20 74.83 73.64 74.83 9,743 +1.45(+1.98%)
Jul 30, 2008 74.53 74.61 73.34 73.38 11,232 -1.38(-1.84%)
Jul 29, 2008 74.76 76.64 74.76 74.76 4,849 -2.04(-2.65%)
Jul 28, 2008 77.04 77.04 75.21 76.80 4,343 +1.20(+1.59%)
Jul 25, 2008 75.72 75.72 75.08 75.59 10,375 -0.03(-0.04%)
Jul 24, 2008 73.26 75.71 73.26 75.62 8,246 +2.51(+3.43%)
Jul 23, 2008 73.00 73.27 72.57 73.12 8,759 -0.55(-0.75%)
Jul 22, 2008 74.02 74.27 73.67 73.67 20,078 +0.26(+0.36%)
Jul 21, 2008 73.93 73.93 73.06 73.41 21,495 -0.70(-0.95%)
Jul 18, 2008 73.43 74.39 73.43 74.11 16,831 +0.39(+0.53%)
Jul 17, 2008 73.48 73.91 72.92 73.72 51,978 -0.00(-0.00%)
Jul 16, 2008 76.11 76.44 73.69 73.72 18,024 -2.50(-3.28%)
Jul 15, 2008 76.10 77.18 74.86 76.22 87,481 +1.30(+1.74%)
Jul 14, 2008 72.83 75.12 72.83 74.92 22,746 +0.23(+0.31%)
Jul 11, 2008 75.49 75.49 73.76 74.69 11,577 +0.44(+0.59%)
Jul 10, 2008 74.77 75.08 74.06 74.24 11,358 -1.39(-1.84%)
Jul 09, 2008 73.75 75.63 73.39 75.63 9,809 +1.62(+2.19%)
Jul 08, 2008 75.40 75.88 74.00 74.01 51,278 -0.44(-0.59%)
Jul 07, 2008 74.99 75.50 73.43 74.45 23,420 -0.32(-0.43%)
Jul 04, 2008 73.96 75.41 73.96 74.77 68,454 +0.00(+0.00%)
Jul 03, 2008 73.96 75.41 73.96 74.77 68,454 +0.11(+0.15%)
Jul 02, 2008 72.31 74.66 72.03 74.66 74,604 +2.12(+2.92%)
Jul 01, 2008 72.87 73.59 72.31 72.54 78,510 +1.25(+1.75%)
Jun 30, 2008 71.28 71.40 70.98 71.29 27,199 -0.50(-0.70%)
Jun 27, 2008 73.81 73.81 71.44 71.79 13,421 -0.52(-0.72%)
Jun 26, 2008 71.02 72.31 71.01 72.31 34,692 +2.49(+3.57%)
Jun 25, 2008 70.91 70.91 69.66 69.82 43,245 -1.65(-2.31%)
Jun 24, 2008 71.59 72.01 70.92 71.47 8,979 +0.27(+0.38%)
Jun 23, 2008 72.12 72.12 71.04 71.20 18,071 -0.14(-0.20%)
Jun 20, 2008 70.40 71.50 70.38 71.34 60,830 +2.10(+3.03%)
Jun 19, 2008 69.43 69.77 69.23 69.24 7,825 -0.04(-0.05%)
Jun 18, 2008 67.78 69.72 67.78 69.27 11,274 +0.44(+0.64%)
Jun 17, 2008 68.51 68.83 68.45 68.83 7,322 -0.28(-0.41%)
Jun 16, 2008 69.60 69.60 69.11 69.11 7,790 -0.39(-0.57%)
Jun 13, 2008 70.16 70.48 69.37 69.51 10,341 -0.75(-1.07%)
Jun 12, 2008 70.18 70.31 69.17 70.26 18,891 -0.46(-0.64%)
Jun 11, 2008 69.53 70.71 69.42 70.71 11,957 +1.06(+1.53%)
Jun 10, 2008 69.32 69.67 69.10 69.65 21,513 +1.51(+2.22%)
Jun 09, 2008 67.65 68.76 67.60 68.14 23,376 +0.42(+0.62%)
Jun 06, 2008 66.25 67.72 66.25 67.72 5,691 +1.92(+2.92%)
Jun 05, 2008 67.35 67.35 65.79 65.79 4,099 -1.84(-2.72%)
Jun 04, 2008 67.54 67.75 66.81 67.63 48,603 +0.99(+1.49%)
Jun 03, 2008 66.08 67.34 66.05 66.64 11,170 +0.44(+0.67%)
Jun 02, 2008 65.27 66.20 65.15 66.20 5,406 +1.47(+2.28%)
May 30, 2008 64.97 64.97 64.60 64.72 2,495 -0.55(-0.85%)
May 29, 2008 65.49 65.49 64.63 65.28 7,542 -0.32(-0.49%)
May 28, 2008 66.22 66.63 65.55 65.60 5,026 -0.68(-1.02%)
May 27, 2008 66.23 67.20 66.23 66.27 10,813 +0.09(+0.14%)
May 26, 2008 65.65 66.40 65.65 66.18 0 +0.00(+0.00%)
May 23, 2008 65.65 66.40 65.65 66.18 16,931 +1.03(+1.58%)
May 22, 2008 65.09 65.36 64.91 65.15 5,783 -0.08(-0.13%)
May 21, 2008 64.20 65.42 63.90 65.23 7,387 +0.68(+1.05%)
May 20, 2008 64.59 64.73 64.56 64.56 3,631 +1.08(+1.70%)
May 19, 2008 63.40 63.64 62.60 63.48 71,457 -0.08(-0.13%)
May 16, 2008 64.12 64.20 63.49 63.56 4,654 -0.60(-0.94%)
May 15, 2008 65.45 65.45 64.16 64.16 12,741 -1.57(-2.38%)
May 14, 2008 65.61 65.78 65.11 65.73 25,247 -0.11(-0.17%)
May 13, 2008 65.93 66.41 65.84 65.84 37,560 -0.45(-0.68%)
May 12, 2008 66.89 67.05 63.62 66.29 4,616 -0.98(-1.45%)
May 09, 2008 65.66 67.48 65.66 67.27 5,763 +0.43(+0.65%)
May 08, 2008 66.74 66.83 66.38 66.83 1,079 -0.38(-0.57%)
May 07, 2008 64.73 67.25 64.73 67.22 5,704 +1.94(+2.97%)
May 06, 2008 66.17 66.34 65.19 65.28 9,365 -0.74(-1.12%)
May 05, 2008 65.47 66.24 65.47 66.02 117,237 -0.06(-0.09%)
May 02, 2008 65.76 66.30 65.70 66.08 26,403 -0.78(-1.16%)
May 01, 2008 67.06 67.55 66.45 66.85 35,651 -0.33(-0.49%)
Apr 30, 2008 69.82 69.82 67.04 67.18 22,036 -1.42(-2.06%)
Apr 29, 2008 67.76 68.62 65.65 68.60 12,987 +1.14(+1.70%)
Apr 28, 2008 66.29 67.45 66.29 67.45 8,227 +0.15(+0.22%)
Apr 25, 2008 67.45 68.03 67.30 67.30 2,894 -0.37(-0.54%)
Apr 24, 2008 67.22 68.37 67.01 67.67 13,967 +0.54(+0.81%)
Apr 23, 2008 67.54 67.54 66.17 67.13 74,696 -1.05(-1.54%)
Apr 22, 2008 66.59 68.24 66.59 68.18 8,982 +0.81(+1.20%)
Apr 21, 2008 69.47 69.47 67.37 67.37 6,612 -0.14(-0.21%)
Apr 18, 2008 68.66 68.66 67.29 67.51 50,326 -1.01(-1.48%)
Apr 17, 2008 69.38 69.38 68.52 68.52 4,264 +0.47(+0.69%)
Apr 16, 2008 69.98 69.98 68.05 68.05 149,888 -2.28(-3.24%)
Apr 15, 2008 70.24 70.81 70.23 70.33 13,754 -0.93(-1.30%)
Apr 14, 2008 72.69 72.69 70.54 71.26 85,715 +0.34(+0.48%)
Apr 11, 2008 70.55 71.22 70.37 70.92 27,508 +1.20(+1.72%)
Apr 10, 2008 72.68 72.68 69.52 69.72 8,742 -0.98(-1.39%)
Apr 09, 2008 70.80 71.02 69.63 70.71 14,607 +1.08(+1.55%)
Apr 08, 2008 71.28 71.28 69.39 69.63 8,849 +0.24(+0.35%)
Apr 07, 2008 69.87 69.87 68.39 69.39 26,975 -0.66(-0.94%)
Apr 04, 2008 71.45 71.45 69.29 70.04 20,577 +0.08(+0.11%)
Apr 03, 2008 72.86 72.86 69.71 69.97 3,944 -0.84(-1.19%)
Apr 02, 2008 70.35 71.54 70.34 70.81 13,754 -0.16(-0.22%)
Apr 01, 2008 73.92 73.92 70.78 70.97 16,952 -2.64(-3.58%)
Mar 31, 2008 75.87 75.87 73.61 73.61 12,261 -0.44(-0.60%)
Mar 28, 2008 71.98 74.31 71.98 74.05 25,589 +0.08(+0.10%)
Mar 27, 2008 73.46 73.97 73.32 73.97 5,011 +0.49(+0.66%)
Mar 26, 2008 73.45 74.09 73.39 73.48 4,584 +0.50(+0.68%)
Mar 25, 2008 72.31 74.22 72.31 72.99 29,605 -1.28(-1.73%)
Mar 24, 2008 75.12 75.70 73.69 74.27 43,074 -3.03(-3.92%)
Mar 21, 2008 78.69 79.60 77.11 77.30 21,963 +0.00(+0.00%)
Mar 20, 2008 78.69 79.60 77.11 77.30 21,963 -1.26(-1.60%)
Mar 19, 2008 75.13 78.56 74.56 78.56 38,276 +4.46(+6.03%)
Mar 18, 2008 79.72 79.72 74.09 74.09 25,658 -4.31(-5.50%)
Mar 17, 2008 79.02 79.82 77.61 78.41 113,007 +2.19(+2.88%)
Mar 14, 2008 71.72 76.73 71.72 76.21 70,796 +2.63(+3.57%)
Mar 13, 2008 75.38 75.64 73.06 73.59 101,823 +0.53(+0.72%)
Mar 12, 2008 70.34 73.20 70.34 73.06 40,302 +1.31(+1.83%)
Mar 11, 2008 74.56 74.87 71.75 71.75 137,221 -5.73(-7.40%)
Mar 10, 2008 76.81 77.54 75.37 77.48 137,327 +2.11(+2.80%)
Mar 07, 2008 76.26 76.26 73.81 75.37 82,844 +0.93(+1.25%)
Mar 06, 2008 74.37 74.68 72.19 74.44 80,712 +2.17(+3.00%)
Mar 05, 2008 72.76 73.02 71.75 72.27 34,971 -1.27(-1.72%)
Mar 04, 2008 73.00 74.71 72.57 73.54 89,028 +1.53(+2.12%)
Mar 03, 2008 73.91 73.91 71.66 72.01 27,294 -0.13(-0.18%)
Feb 29, 2008 71.52 72.42 70.44 72.14 48,811 +2.63(+3.78%)
Feb 28, 2008 69.40 69.82 69.10 69.52 10,662 +0.78(+1.13%)
Feb 27, 2008 69.75 69.89 68.40 68.74 25,162 -0.43(-0.62%)
Feb 26, 2008 70.60 70.86 69.07 69.17 96,172 -1.01(-1.44%)
Feb 25, 2008 71.34 72.05 70.16 70.18 42,968 -1.53(-2.13%)
Feb 22, 2008 73.93 73.93 71.67 71.71 20,577 -0.82(-1.14%)
Feb 21, 2008 71.33 72.54 70.98 72.54 27,828 +0.93(+1.30%)
Feb 20, 2008 73.24 73.49 71.46 71.61 20,471 -0.76(-1.05%)
Feb 19, 2008 70.95 72.62 70.95 72.37 38,170 -0.82(-1.11%)
Feb 18, 2008 73.65 74.15 73.10 73.18 0 +0.00(+0.00%)
Feb 15, 2008 73.65 74.15 73.10 73.18 46,166 -0.46(-0.62%)
Feb 14, 2008 71.29 73.64 71.28 73.64 23,707 +1.02(+1.41%)
Feb 13, 2008 73.25 74.33 72.55 72.62 15,886 -1.87(-2.51%)
Feb 12, 2008 75.62 75.62 73.04 74.49 97,451 -1.13(-1.50%)
Feb 11, 2008 74.74 77.56 74.74 75.62 23,136 -0.88(-1.15%)
Feb 08, 2008 77.09 77.50 76.20 76.50 17,379 -0.31(-0.40%)
Feb 07, 2008 77.66 78.57 75.64 76.81 18,656 -0.83(-1.08%)
Feb 06, 2008 75.97 77.65 74.94 77.65 40,558 +1.34(+1.76%)
Feb 05, 2008 74.69 76.66 74.49 76.31 46,700 +3.81(+5.25%)
Feb 04, 2008 72.22 72.77 72.10 72.50 18,018 +0.30(+0.42%)
Feb 01, 2008 73.69 73.93 72.20 72.20 274,868 -2.34(-3.13%)
Jan 31, 2008 77.18 77.56 73.98 74.53 38,063 -1.41(-1.85%)
Jan 30, 2008 76.20 76.33 73.08 75.94 24,416 +1.16(+1.56%)
Jan 29, 2008 74.85 75.44 74.65 74.78 22,497 -0.25(-0.34%)
Jan 28, 2008 76.91 77.57 75.01 75.03 75,461 +0.70(+0.95%)
Jan 25, 2008 73.26 76.47 73.09 74.33 23,243 -0.61(-0.81%)
Jan 24, 2008 76.34 76.91 74.43 74.94 43,448 -1.95(-2.54%)
Jan 23, 2008 81.26 82.79 75.76 76.89 134,773 -0.68(-0.87%)
Jan 22, 2008 81.11 81.11 75.39 77.56 186,759 +2.41(+3.21%)
Jan 21, 2008 74.68 77.01 74.08 75.15 0 +0.00(+0.00%)
Jan 18, 2008 74.68 77.01 74.08 75.15 64,972 -1.78(-2.32%)
Jan 17, 2008 73.41 78.13 73.11 76.94 155,666 +2.46(+3.30%)
Jan 16, 2008 73.00 75.74 72.51 74.48 84,870 +2.79(+3.89%)
Jan 15, 2008 70.07 71.93 70.07 71.69 83,816 +3.28(+4.80%)
Jan 14, 2008 68.80 69.25 68.41 68.41 8,742 -1.57(-2.24%)
Jan 11, 2008 69.26 70.06 68.56 69.98 40,953 +2.12(+3.12%)
Jan 10, 2008 69.69 69.69 67.51 67.86 27,081 -0.83(-1.22%)
Jan 09, 2008 69.92 70.62 68.58 68.69 65,998 -2.26(-3.19%)
Jan 08, 2008 69.05 70.95 68.86 70.95 131,037 +0.79(+1.12%)
Jan 07, 2008 70.28 71.33 69.87 70.16 176,031 -0.55(-0.78%)
Jan 04, 2008 69.50 71.33 69.33 70.72 52,990 +1.88(+2.72%)
Jan 03, 2008 68.70 68.94 68.42 68.84 13,967 -0.45(-0.65%)
Jan 02, 2008 67.57 69.46 67.50 69.29 6,184 +1.29(+1.90%)
Jan 01, 2008 67.14 68.19 67.14 68.00 3,625 +0.00(+0.00%)
Dec 31, 2007 67.14 68.19 67.14 68.00 3,625 +0.73(+1.09%)
Dec 28, 2007 67.14 67.57 66.86 67.27 3,518 -0.40(-0.60%)
Dec 27, 2007 66.73 67.67 66.73 67.67 3,411 +1.58(+2.38%)
Dec 26, 2007 66.79 66.79 66.09 66.09 12,154 -0.79(-1.18%)
Dec 24, 2007 67.93 67.93 66.53 66.88 16,952 -0.89(-1.31%)
Dec 21, 2007 68.52 68.52 67.76 67.77 28,254 -2.01(-2.88%)
Dec 20, 2007 69.70 70.31 69.70 69.78 16,313 -0.39(-0.56%)
Dec 19, 2007 70.72 70.72 70.03 70.17 2,239 -0.71(-1.01%)
Dec 18, 2007 70.56 72.42 70.33 70.89 14,287 -1.85(-2.54%)
Dec 17, 2007 70.97 72.73 70.97 72.73 111,738 +3.10(+4.44%)
Dec 14, 2007 69.59 69.73 68.78 69.64 65,891 +1.69(+2.48%)
Dec 13, 2007 68.19 68.96 67.85 67.95 5,224 +1.40(+2.10%)
Dec 12, 2007 65.62 67.68 65.45 66.55 11,195 -1.62(-2.38%)
Dec 11, 2007 65.61 68.53 65.29 68.18 52,457 +2.62(+3.99%)
Dec 10, 2007 65.78 65.78 65.40 65.56 5,864 -0.07(-0.10%)
Dec 07, 2007 65.28 65.83 65.28 65.62 4,371 +0.80(+1.23%)
Dec 06, 2007 66.42 66.42 64.83 64.83 33,585 -1.20(-1.82%)
Dec 05, 2007 66.83 66.94 65.89 66.03 84,550 -2.36(-3.46%)
Dec 04, 2007 68.94 68.94 68.29 68.39 9,062 -0.16(-0.23%)
Dec 03, 2007 68.37 68.64 68.11 68.55 1,812 +0.43(+0.63%)
Nov 30, 2007 66.67 68.12 66.67 68.12 49,258 -0.42(-0.62%)
Nov 29, 2007 68.72 69.04 68.17 68.54 16,632 +0.69(+1.02%)
Nov 28, 2007 70.61 70.61 67.85 67.85 18,018 -3.89(-5.43%)
Nov 27, 2007 73.23 73.23 71.62 71.74 29,747 -2.47(-3.32%)
Nov 26, 2007 71.39 74.21 70.87 74.21 11,088 +2.40(+3.34%)
Nov 23, 2007 71.74 71.99 71.60 71.81 18,445 -1.54(-2.10%)
Nov 21, 2007 72.80 74.20 72.64 73.34 78,792 +2.81(+3.99%)
Nov 20, 2007 70.94 71.78 69.67 70.53 30,386 -1.30(-1.81%)
Nov 19, 2007 70.49 72.30 70.49 71.83 18,871 +2.52(+3.64%)
Nov 16, 2007 68.98 70.28 68.84 69.31 8,636 -0.60(-0.86%)
Nov 15, 2007 68.96 70.23 68.48 69.91 8,316 +1.87(+2.74%)
Nov 14, 2007 66.87 68.04 66.63 68.04 16,632 -0.38(-0.55%)
Nov 13, 2007 70.56 70.56 68.02 68.42 76,340 -4.80(-6.56%)
Nov 12, 2007 70.61 73.31 70.34 73.22 22,497 +4.12(+5.96%)
Nov 09, 2007 68.75 69.77 68.47 69.10 26,975 +1.37(+2.02%)
Nov 08, 2007 67.72 70.21 67.39 67.74 32,199 -0.83(-1.20%)
Nov 07, 2007 66.82 68.61 66.68 68.56 26,655 +2.54(+3.85%)
Nov 06, 2007 66.78 67.45 65.86 66.02 13,860 -2.05(-3.02%)
Nov 05, 2007 68.29 68.88 67.88 68.07 8,849 +1.44(+2.17%)
Nov 02, 2007 66.26 67.47 66.26 66.63 6,823 -0.42(-0.63%)
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.