Short MSCI EAFE -1X ETF (NY: EFZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	55.44	55.59	54.56	55.11	10,076	-0.21(-0.39%)
Nov 27, 2009	56.03	56.03	55.09	55.33	22,755	+1.53(+2.85%)
Nov 25, 2009	54.06	54.23	53.75	53.79	23,647	-0.94(-1.71%)
Nov 24, 2009	54.40	54.86	54.40	54.73	3,469	+0.40(+0.74%)
Nov 23, 2009	54.16	54.33	53.91	54.33	3,693	-0.99(-1.78%)
Nov 20, 2009	55.54	55.65	55.32	55.32	1,587	+0.31(+0.56%)
Nov 19, 2009	54.85	55.21	54.75	55.01	4,904	+0.98(+1.82%)
Nov 18, 2009	53.90	54.03	53.90	54.02	1,009	+0.09(+0.17%)
Nov 17, 2009	54.04	54.26	53.91	53.93	2,230	+0.45(+0.84%)
Nov 16, 2009	53.70	53.70	53.17	53.49	17,592	-0.85(-1.56%)
Nov 13, 2009	54.18	54.94	54.18	54.34	16,734	-0.73(-1.32%)
Nov 12, 2009	54.59	55.20	54.45	55.06	18,546	+0.75(+1.38%)
Nov 11, 2009	54.12	54.56	53.81	54.32	77,718	-0.19(-0.34%)
Nov 10, 2009	54.81	54.81	54.38	54.50	76,702	+0.16(+0.29%)
Nov 09, 2009	54.77	54.82	52.36	54.34	10,196	-1.53(-2.74%)
Nov 06, 2009	56.33	56.33	55.72	55.88	8,628	-0.18(-0.33%)
Nov 05, 2009	56.08	56.13	55.68	56.06	7,177	-0.73(-1.29%)
Nov 04, 2009	56.55	56.84	56.19	56.79	8,571	-0.59(-1.03%)
Nov 03, 2009	57.99	57.99	57.26	57.38	38,445	+0.29(+0.51%)
Nov 02, 2009	57.20	57.58	56.37	57.09	82,404	-0.59(-1.02%)
Oct 30, 2009	56.18	57.72	54.75	57.68	182,781	+1.91(+3.42%)
Oct 29, 2009	56.46	56.52	55.64	55.77	46,055	-1.77(-3.08%)
Oct 28, 2009	56.50	57.57	56.50	57.55	34,502	+1.36(+2.43%)
Oct 27, 2009	55.62	56.21	55.46	56.18	19,350	+0.47(+0.84%)
Oct 26, 2009	54.62	55.83	54.62	55.72	4,095	+0.89(+1.62%)
Oct 23, 2009	54.68	55.07	54.68	54.83	72,498	+0.88(+1.63%)
Oct 22, 2009	54.74	54.81	53.95	53.95	2,445	-0.58(-1.06%)
Oct 21, 2009	53.94	54.53	53.70	54.53	5,121	+0.17(+0.31%)
Oct 20, 2009	54.59	54.59	54.36	54.36	2,366	+0.28(+0.52%)
Oct 19, 2009	54.43	54.43	53.93	54.08	2,872	-0.84(-1.53%)
Oct 16, 2009	55.02	55.15	54.85	54.92	1,627	+0.78(+1.43%)
Oct 15, 2009	54.63	54.63	54.15	54.15	4,905	-0.21(-0.38%)
Oct 14, 2009	54.62	54.80	54.33	54.35	13,263	-1.28(-2.30%)
Oct 13, 2009	55.63	55.95	55.62	55.63	1,082	-0.01(-0.02%)
Oct 12, 2009	55.33	55.71	55.33	55.64	13,339	-0.36(-0.65%)
Oct 09, 2009	55.97	56.25	55.87	56.01	45,222	+0.22(+0.40%)
Oct 08, 2009	55.94	56.15	54.95	55.78	267,208	-0.91(-1.60%)
Oct 07, 2009	56.90	57.05	56.69	56.69	24,929	-0.22(-0.39%)
Oct 06, 2009	57.24	57.26	56.48	56.91	228,869	-1.02(-1.76%)
Oct 05, 2009	58.81	58.87	57.29	57.93	238,291	-0.92(-1.57%)
Oct 02, 2009	58.97	58.99	58.40	58.86	572,552	+0.66(+1.14%)
Oct 01, 2009	57.00	58.20	56.94	58.19	179,278	+1.60(+2.82%)
Sep 30, 2009	56.92	56.98	56.17	56.60	7,421	-0.01(-0.02%)
Sep 29, 2009	56.43	57.39	56.43	56.60	4,305	+0.59(+1.06%)
Sep 28, 2009	56.87	56.87	55.95	56.01	5,610	-1.07(-1.87%)
Sep 25, 2009	56.95	57.14	56.60	57.08	5,392	+0.33(+0.58%)
Sep 24, 2009	55.57	57.06	55.57	56.75	15,177	+0.69(+1.23%)
Sep 23, 2009	55.57	56.06	55.13	56.06	2,079	+0.51(+0.92%)
Sep 22, 2009	55.49	55.69	55.48	55.55	16,204	-0.79(-1.41%)
Sep 21, 2009	56.73	56.77	54.40	56.34	5,948	+0.76(+1.36%)
Sep 18, 2009	55.67	55.94	55.59	55.59	39,122	-0.21(-0.37%)
Sep 17, 2009	55.63	56.07	55.49	55.79	12,321	+0.27(+0.49%)
Sep 16, 2009	55.95	56.21	55.50	55.52	26,215	-0.95(-1.69%)
Sep 15, 2009	56.89	57.23	56.47	56.47	4,522	-0.25(-0.44%)
Sep 14, 2009	57.39	57.39	56.73	56.73	2,579	-0.06(-0.10%)
Sep 11, 2009	56.51	56.85	56.42	56.78	2,086	+0.05(+0.09%)
Sep 10, 2009	57.26	57.31	56.72	56.74	6,115	-0.63(-1.09%)
Sep 09, 2009	57.62	57.71	56.04	57.36	14,779	-0.60(-1.03%)
Sep 08, 2009	57.87	58.08	57.75	57.96	278,017	-1.31(-2.21%)
Sep 04, 2009	59.92	60.28	59.15	59.27	6,548	-0.91(-1.51%)
Sep 03, 2009	60.04	61.48	60.02	60.17	25,587	-0.32(-0.52%)
Sep 02, 2009	60.84	60.88	59.02	60.49	15,399	-0.19(-0.31%)

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.