LYXOR ETF MSCI EMU (ENX: MFE)
41.39 EUR  +0.04 (+0.10%)
Daily Price  /  Updated: 11:35 AM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 35.72 35.72 35.72 0 -0.06(-0.17%)
Apr 29, 2013 35.53 35.78 35.53 35.78 8,718 +0.43(+1.22%)
Apr 26, 2013 35.49 35.49 35.35 35.35 104,462 -0.22(-0.62%)
Apr 25, 2013 35.48 35.63 35.36 35.57 35,812 +0.11(+0.31%)
Apr 24, 2013 35.05 35.47 35.05 35.46 15,056 +0.41(+1.17%)
Apr 23, 2013 34.12 35.05 34.12 35.05 39,324 +0.98(+2.88%)
Apr 22, 2013 34.22 34.22 34.07 34.07 9,782 +0.13(+0.38%)
Apr 19, 2013 33.86 33.94 33.75 33.94 19,634 +0.23(+0.68%)
Apr 18, 2013 33.81 33.90 33.57 33.71 61,844 +0.00(+0.00%)
Apr 17, 2013 34.55 34.55 33.71 33.71 11,162 -0.67(-1.95%)
Apr 16, 2013 34.41 34.64 34.32 34.38 30,429 -0.19(-0.55%)
Apr 15, 2013 34.79 34.79 34.42 34.57 17,277 -0.20(-0.58%)
Apr 12, 2013 35.09 35.09 34.77 34.77 0 -0.46(-1.31%)
Apr 11, 2013 34.97 35.23 34.97 35.23 789 +0.24(+0.69%)
Apr 10, 2013 34.33 35.05 34.33 34.99 34,849 +0.82(+2.40%)
Apr 09, 2013 34.31 34.31 34.10 34.17 10,265 +0.04(+0.12%)
Apr 08, 2013 34.26 34.26 34.13 34.13 880 +0.01(+0.03%)
Apr 05, 2013 34.66 34.66 33.93 34.12 201,222 -0.50(-1.44%)
Apr 04, 2013 35.03 35.15 34.60 34.62 9,211 -0.24(-0.69%)
Apr 03, 2013 35.14 35.17 34.86 34.86 8,800 -0.43(-1.22%)
Apr 02, 2013 34.69 35.29 34.69 35.29 3,660 +0.61(+1.76%)
Mar 28, 2013 34.68 34.68 34.68 0 +0.12(+0.35%)
Mar 27, 2013 34.98 34.98 34.41 34.56 13,038 -0.36(-1.03%)
Mar 26, 2013 35.03 35.03 34.86 34.92 16,167 -0.03(-0.09%)
Mar 25, 2013 35.66 35.78 34.95 34.95 1,492 -0.33(-0.94%)
Mar 22, 2013 35.25 35.28 35.11 35.28 1,227 -0.06(-0.17%)
Mar 21, 2013 35.58 35.58 35.18 35.34 39,740 -0.32(-0.90%)
Mar 20, 2013 35.49 35.66 35.44 35.66 55,446 +0.40(+1.13%)
Mar 19, 2013 35.52 35.54 35.25 35.26 12,180 -0.38(-1.07%)
Mar 18, 2013 35.09 35.70 35.09 35.64 77,552 -0.15(-0.42%)
Mar 15, 2013 35.97 35.97 35.74 35.79 1,073,989 -0.19(-0.53%)
Mar 14, 2013 35.74 36.01 35.74 35.98 52,603 +0.40(+1.12%)
Mar 13, 2013 35.58 35.58 35.47 35.58 48,940 -0.05(-0.14%)
Mar 12, 2013 35.61 35.73 35.61 35.63 3,535 -0.04(-0.11%)
Mar 11, 2013 35.62 35.67 35.62 35.67 46,604 -0.08(-0.22%)
Mar 08, 2013 35.52 35.79 35.52 35.75 21,654 +0.42(+1.19%)
Mar 07, 2013 35.32 35.41 35.28 35.33 68,498 +0.14(+0.40%)
Mar 06, 2013 35.23 35.43 35.19 35.19 96,199 +0.01(+0.03%)
Mar 05, 2013 34.86 35.20 34.86 35.18 58,995 +0.69(+2.00%)
Mar 04, 2013 34.24 34.55 34.19 34.49 59,570 +0.00(+0.00%)
Mar 01, 2013 34.63 34.66 34.25 34.49 5,180,676 -0.16(-0.46%)
Feb 28, 2013 34.55 34.65 34.39 34.65 1,018,089 +0.29(+0.84%)
Feb 27, 2013 34.11 34.36 33.94 34.36 31,410 +0.43(+1.27%)
Feb 26, 2013 33.79 34.20 33.79 33.93 174,605 -0.85(-2.44%)
Feb 25, 2013 34.77 35.24 34.63 34.78 110,850 +0.26(+0.75%)
Feb 22, 2013 34.15 34.54 34.15 34.52 39,070 +0.53(+1.56%)
Feb 21, 2013 34.49 34.49 33.95 33.99 16,753 -0.70(-2.02%)
Feb 20, 2013 34.85 34.99 34.69 34.69 22,229 -0.19(-0.54%)
Feb 19, 2013 34.32 34.93 34.32 34.88 34,351 +0.53(+1.54%)
Feb 18, 2013 34.31 34.35 34.17 34.35 21,111 +0.01(+0.03%)
Feb 15, 2013 34.44 34.60 34.34 34.34 22,444 -0.15(-0.43%)
Feb 14, 2013 34.62 34.76 34.38 34.49 85,670 -0.17(-0.49%)
Feb 13, 2013 34.57 34.81 34.48 34.66 43,969 +0.19(+0.55%)
Feb 12, 2013 34.20 34.47 34.11 34.47 15,286 +0.26(+0.76%)
Feb 11, 2013 34.27 34.36 34.11 34.21 14,436 -0.08(-0.23%)
Feb 08, 2013 34.03 34.35 34.01 34.29 36,298 +0.36(+1.06%)
Feb 07, 2013 34.11 34.30 33.90 33.93 112,318 -0.17(-0.50%)
Feb 06, 2013 34.40 34.58 33.99 34.10 120,447 -0.02(-0.06%)
Feb 04, 2013 35.11 35.15 34.12 34.12 139,598 -1.03(-2.93%)
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 Six Financial
Postage Rates Bots go here