LYXOR ETF MSCI EMU Stock Price History | Historical MFE Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	35.22	35.22	34.96	34.99	16,693	-0.27(-0.77%)
Jan 30, 2013	35.47	35.56	35.22	35.26	121,280	-0.28(-0.79%)
Jan 29, 2013	35.49	35.54	35.33	35.54	27,657	+0.05(+0.14%)
Jan 28, 2013	35.53	35.67	35.42	35.49	52,397	+0.03(+0.08%)
Jan 25, 2013	35.15	35.48	35.15	35.46	160,460	+0.22(+0.62%)
Jan 24, 2013	34.89	35.24	34.89	35.24	56,191	+0.18(+0.51%)
Jan 23, 2013	35.11	35.13	34.98	35.06	12,291	-0.06(-0.17%)
Jan 22, 2013	35.22	35.22	34.90	35.12	63,216	-0.10(-0.28%)
Jan 21, 2013	35.14	35.22	35.03	35.22	24,427	+0.19(+0.54%)
Jan 18, 2013	35.21	35.21	34.98	35.03	24,684	-0.03(-0.09%)
Jan 17, 2013	34.80	35.13	34.80	35.06	30,629	+0.28(+0.81%)
Jan 16, 2013	34.66	34.78	34.59	34.78	16,079	+0.03(+0.09%)
Jan 15, 2013	34.70	34.89	34.58	34.75	29,197	-0.09(-0.26%)
Jan 14, 2013	35.00	35.10	34.76	34.84	36,839	-0.01(-0.03%)
Jan 11, 2013	34.88	34.88	34.73	34.85	36,859	+0.06(+0.17%)
Jan 10, 2013	34.79	35.00	34.72	34.79	100,055	-0.03(-0.09%)
Jan 09, 2013	34.77	34.86	34.64	34.82	28,840	+0.23(+0.66%)
Jan 08, 2013	34.58	34.83	34.58	34.59	16,961	-0.06(-0.17%)
Jan 07, 2013	34.82	34.85	34.62	34.65	27,523	-0.16(-0.46%)
Jan 04, 2013	34.64	34.81	34.60	34.81	12,758	+0.06(+0.17%)
Jan 03, 2013	34.69	34.78	34.62	34.75	59,056	-0.04(-0.11%)
Jan 02, 2013	34.79	34.79	33.83	34.79	0	+0.96(+2.84%)
Dec 31, 2012		33.83	33.83	33.83	0	+0.00(+0.00%)
Dec 28, 2012	34.19	34.19	33.70	33.83	79,464	-0.34(-1.00%)
Dec 27, 2012	34.22	34.26	34.00	34.17	37,548	+0.06(+0.18%)
Dec 21, 2012		34.11	34.11	34.11	0	-0.11(-0.32%)
Dec 20, 2012	34.01	34.25	34.01	34.22	14,556	+0.08(+0.23%)
Dec 19, 2012	34.07	34.24	34.07	34.14	101,583	+0.11(+0.32%)
Dec 18, 2012	33.92	34.03	33.88	34.03	101,946	+0.24(+0.71%)
Dec 17, 2012	33.83	33.86	33.64	33.79	17,225	-0.04(-0.12%)
Dec 14, 2012	33.77	33.90	33.71	33.83	61,927	+0.09(+0.27%)
Dec 13, 2012	33.82	33.88	33.65	33.74	39,464	-0.05(-0.15%)
Dec 12, 2012	33.73	33.85	33.73	33.79	12,117	-0.08(-0.24%)
Dec 11, 2012	33.60	33.88	33.60	33.87	16,339	+0.29(+0.86%)
Dec 10, 2012	33.41	33.58	33.24	33.58	31,162	-0.05(-0.15%)
Dec 07, 2012	33.69	33.73	33.53	33.63	33,261	-0.03(-0.09%)
Dec 06, 2012	33.52	33.85	33.52	33.66	37,122	+0.18(+0.54%)
Dec 05, 2012	33.63	33.68	33.42	33.48	39,301	+0.07(+0.21%)
Dec 04, 2012	33.36	33.58	33.36	33.41	21,089	+0.10(+0.30%)
Dec 01, 2012	33.30	33.52	33.30	33.31	10,763	+0.00(+0.00%)
Nov 30, 2012	33.30	33.52	33.30	33.31	10,763	-0.02(-0.06%)
Nov 29, 2012	33.09	33.34	33.09	33.33	52,323	+0.43(+1.31%)
Nov 28, 2012	32.83	32.90	32.64	32.90	12,024	+0.05(+0.15%)
Nov 27, 2012	33.05	33.06	32.82	32.85	18,141	+0.05(+0.15%)
Nov 26, 2012	32.83	32.86	32.73	32.80	17,542	-0.13(-0.39%)
Nov 23, 2012	32.75	32.93	32.49	32.93	15,036	+0.24(+0.73%)
Nov 22, 2012	32.50	32.69	32.50	32.69	6,696	+0.24(+0.74%)
Nov 21, 2012	32.25	32.50	32.16	32.45	28,592	+0.10(+0.31%)
Nov 20, 2012	32.01	32.39	32.01	32.35	38,510	+0.17(+0.53%)
Nov 19, 2012	31.66	32.21	31.59	32.18	47,323	+0.79(+2.52%)
Nov 16, 2012	31.77	31.85	31.39	31.39	13,170	-0.38(-1.20%)
Nov 15, 2012	31.81	31.92	31.77	31.77	59,099	-0.23(-0.72%)
Nov 14, 2012	32.17	32.33	32.00	32.00	17,439	-0.25(-0.78%)
Nov 13, 2012	31.90	32.25	31.79	32.25	44,121	+0.18(+0.56%)
Nov 12, 2012	32.04	32.19	32.03	32.07	27,122	-0.07(-0.22%)
Nov 09, 2012	32.13	32.17	31.73	32.14	31,044	+0.02(+0.06%)
Nov 08, 2012	32.43	32.43	32.12	32.12	33,116	-0.08(-0.25%)
Nov 07, 2012	33.09	33.09	32.18	32.20	39,590	-0.62(-1.89%)
Nov 06, 2012	32.80	32.82	32.60	32.82	24,644	+0.22(+0.67%)
Nov 05, 2012	32.67	32.74	32.58	32.60	14,219	-0.32(-0.97%)
Nov 02, 2012	32.78	33.01	32.65	32.92	20,567	+0.16(+0.49%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates