$35.58 +0.35 (%) PrShs UlSh FTSE Shs -

Jul. 28, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXP historical data

Date Open High Low Close Volume
7/28/201635.5435.8135.5035.5835,483
7/27/201635.1835.6234.9635.2347,917
7/26/201635.1635.3734.9334.9837,861
7/25/201635.5235.8435.5235.7828,935
7/22/201635.4535.5935.2035.2522,395
7/21/201635.5235.8935.3735.6678,091
7/20/201635.6435.9435.5135.5941,358
7/19/201635.9636.5335.9636.4127,770
7/18/201635.9235.9635.1435.1426,533
7/15/201635.6135.8935.5635.7350,862
7/14/201635.8835.9435.4335.5998,680
7/13/201636.5537.0336.5536.7254,483
7/12/201636.7236.9036.2836.44113,347
7/11/201638.2238.3537.6237.9695,929
7/8/201639.5339.5338.4038.5762,486
7/7/201639.5540.5139.3540.2731,257
7/6/201640.8941.0739.7639.9182,767
7/5/201639.3639.9239.2639.7159,196
7/1/201638.2238.2237.7438.0355,050
6/30/201639.0639.4238.1438.5877,302
6/29/201639.7639.8939.5439.7071,843
6/28/201641.5142.0141.0341.2082,835
6/27/201642.6844.3042.6843.31106,765
6/24/201642.4243.1040.9642.91173,802
6/23/201639.0439.2438.2838.2881,465
6/22/201639.9940.3539.6240.3330,626
6/21/201641.4241.6240.7241.0226,366
6/20/201641.4241.9341.1841.8443,223
6/17/201643.5043.8043.0843.2924,578
6/16/201644.3444.8142.7843.0377,094
6/15/201642.4542.8341.7942.7267,952
6/14/201643.3643.9642.7742.9886,823
6/13/201642.9743.2642.2443.0889,182
6/10/201641.5241.7741.0041.3751,991
6/9/201639.7139.7139.2739.3231,844
6/8/201638.9539.0738.7338.8635,687
6/7/201639.2139.2138.7939.13116,252
6/6/201640.6040.7439.8440.1276,019
6/3/201641.2641.8440.9041.1845,924
6/2/201642.0042.0441.1641.3055,723
6/1/201642.4842.5841.8542.0329,814
5/31/201642.4342.9041.3241.67105,793
5/27/201643.4044.1843.2843.6722,609
5/26/201644.0644.3844.0544.1437,467
5/25/201644.4644.6143.7643.9287,159
5/24/201646.8546.8545.3245.5780,455
5/23/201647.2047.4746.8247.3626,886
5/20/201647.2747.3246.7947.1838,368
5/19/201648.4149.0048.1648.6146,460
5/18/201647.6448.3046.5247.8747,117
5/17/201646.7247.4846.4047.1949,698
5/16/201647.4447.4446.1746.6366,067
5/13/201647.6449.0547.3548.58100,503
5/12/201646.1747.1145.9646.9442,964
5/11/201646.5746.8445.9546.8433,222
5/10/201646.5746.5745.3345.3837,028
5/9/201646.5047.5146.3847.4268,966
5/6/201646.5646.6045.6446.0756,079
5/5/201644.9145.8144.7345.5655,698
5/4/201645.2846.0044.9045.7362,402
5/3/201643.7844.7243.7744.6463,296
5/2/201642.0742.8542.0742.5421,176
4/29/201642.0442.9041.8242.3759,200
4/28/201641.1041.2440.2941.1221,871
4/27/201641.2841.3140.1540.3830,449
4/26/201641.2641.5040.9040.9713,469
4/25/201641.2841.7841.2241.4328,463
4/22/201640.4240.7639.7040.5121,788
4/21/201639.5040.2539.4840.1334,588
4/20/201639.9240.1939.0739.6434,375
4/19/201639.4139.4138.6338.7445,158
4/18/201640.3940.4939.3939.6627,632
4/15/201639.7840.2939.6940.1729,948
4/14/201639.1639.4139.0339.2333,419
4/13/201639.2839.6139.0539.1499,425
4/12/201643.2443.5541.9642.4129,989
4/11/201643.1643.7242.7443.6834,591
4/8/201644.0244.9443.9044.7522,148
4/7/201645.3546.3545.1845.9039,242
4/6/201645.5545.7644.2444.2429,813
4/5/201645.3846.1245.1445.9838,394
4/4/201642.8044.0842.8043.9419,177
4/1/201644.4644.7442.6942.8935,098
3/31/201642.1942.6541.9042.5228,440
3/30/201642.0942.3841.6042.3469,429
3/29/201645.2545.4943.5943.6833,248
3/28/201645.3445.3444.4744.5325,238
3/24/201645.9746.2545.2645.2945,468
3/23/201643.6644.7443.6644.6463,369
3/22/201643.6043.7542.9543.4019,146
3/21/201642.7042.9442.2842.7552,437
3/18/201642.7942.9642.3242.9077,367
3/17/201644.6044.6943.2743.4645,039
3/16/201646.4146.6344.2644.5240,480
3/15/201645.9446.3945.3845.4635,081
3/14/201645.0445.2944.5345.0037,606
3/11/201646.2946.3245.0545.0766,147
3/10/201647.3949.5247.1648.5054,494
3/9/201647.6247.9347.1847.8139,935
3/8/201647.4748.2647.3048.08122,623
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center