$25.50 +0.18 (%) PrShs UlSh FTSE Shs - NYSEARCA

May. 27, 2015 | 01:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXP historical data

Date Open High Low Close Volume
5/26/201524.8925.5024.8425.32173,643
5/22/201525.8525.9725.3525.60156,594
5/21/201527.3427.4227.1627.2178,431
5/20/201527.1227.3026.8927.0283,943
5/19/201526.5426.7326.4526.5387,015
5/18/201527.0127.4427.0127.2549,845
5/15/201526.8626.9026.4226.5175,278
5/14/201527.7527.8227.4527.5277,109
5/13/201527.7828.0827.5428.01142,906
5/12/201527.8727.8727.3427.41113,921
5/11/201526.3527.1226.3527.11145,010
5/8/201526.8426.8926.4126.64104,993
5/7/201528.3828.4927.9828.02298,671
5/6/201526.8428.0726.7828.00263,268
5/5/201526.5426.9926.3726.88197,531
5/4/201525.6525.7324.9725.1395,445
5/1/201525.8325.9325.3825.5480,756
4/30/201525.7426.0525.7025.98123,077
4/29/201525.2625.6425.1325.34125,711
4/28/201524.8124.9924.6624.67134,437
4/27/201524.6924.9424.5424.67159,909
4/24/201525.4025.5525.3125.4643,232
4/23/201525.8025.8025.3825.4991,429
4/22/201525.2425.3425.0125.04235,348
4/21/201525.7026.0125.6025.90227,483
4/20/201527.4427.4626.8927.09235,753
4/17/201527.8828.0727.3727.52463,934
4/16/201525.7825.9425.0525.43159,037
4/15/201526.5526.6926.2426.25113,006
4/14/201527.1027.2626.4826.64146,158
4/13/201525.8626.3725.5826.30304,861
4/10/201527.4927.6026.7426.86207,720
4/9/201527.7627.8026.4226.53445,513
4/8/201529.0829.4228.6028.74266,109
4/7/201532.5732.7732.3032.7759,368
4/6/201533.5233.5532.6132.95102,474
4/2/201534.1634.2233.6633.8347,272
4/1/201534.7334.9134.4534.5245,720
3/31/201536.2636.3535.5635.7658,585
3/30/201536.3736.3735.0035.2884,717
3/27/201538.2338.3537.8838.1785,183
3/26/201539.3239.6039.1839.3233,262
3/25/201538.6439.3238.5339.3222,402
3/24/201538.6138.6338.3438.3931,856
3/23/201537.9938.2237.7638.0633,928
3/20/201538.0538.0537.5037.8187,674
3/19/201538.0338.5137.8738.1876,408
3/18/201539.1339.5437.7338.0956,834
3/17/201540.3640.3639.3539.5142,516
3/16/201539.8940.1039.7739.8160,739
3/13/201541.2841.7741.2641.3637,819
3/11/201542.7142.9942.4242.6124,485
3/10/201542.5743.0742.5742.9045,340
3/9/201540.9641.1140.6340.9534,623
3/6/201541.4942.2541.3741.9565,453
3/5/201540.8741.2540.7141.0448,124
3/4/201540.4040.9340.3840.4466,885
3/3/201538.9639.4638.9639.2261,457
3/2/201537.6537.7937.2037.3012,684
2/27/201537.4137.4937.1237.4323,716
2/26/201537.3737.6037.3537.4539,045
2/25/201538.1438.4038.0938.3311,928
2/24/201538.4138.5537.6237.9027,179
2/23/201538.5339.0038.5338.8925,114
2/20/201538.8238.8238.2338.2622,452
2/19/201539.0139.0138.4538.7143,234
2/18/201538.6638.9938.4738.7128,077
2/17/201538.4438.9238.3938.6071,328
2/13/201538.8438.9738.7238.9123,003
2/12/201539.6439.7939.2239.3827,796
2/11/201541.0441.1340.4640.5520,337
2/10/201540.4240.7740.1940.5013,488
2/9/201540.8841.0040.4540.8819,859
2/6/201540.5040.7640.1640.6432,707
2/5/201539.3139.4738.8538.9420,881
2/4/201538.0138.7737.5938.6552,152
2/3/201540.1240.1239.2439.3529,641
2/2/201541.4941.6540.8040.9842,056
1/30/201541.2342.5041.1042.4458,326
1/29/201540.3441.2540.1640.3050,680
1/28/201540.0040.8739.9840.7829,485
1/27/201539.9439.9439.2639.4341,304
1/26/201538.1738.3137.7637.9365,405
1/23/201537.9637.9837.7037.9230,861
1/22/201538.7439.0137.7437.7986,343
1/21/201540.2540.2639.0139.10112,187
1/20/201541.8142.0641.6641.7781,218
1/16/201541.7041.7040.8540.8625,945
1/15/201539.6340.4939.3240.4557,371
1/14/201541.2941.7240.7741.2364,904
1/13/201540.1041.3239.7540.4351,803
1/12/201540.7941.7240.7941.5647,208
1/9/201540.2941.0240.2240.8231,349
1/8/201540.8540.8540.3440.5876,846
1/6/201542.4943.9142.4043.5364,867
1/5/201541.5642.7241.5642.4865,637
1/2/201541.2542.2641.2542.1623,918
12/31/201441.9642.4441.8642.2756,532
12/30/201443.5843.7943.2843.76105,605
12/29/201442.3442.4842.0542.4575,792
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center