$60.24 +1.20 (%) PrShs UlSh FTSE Shs - NYSEARCA

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXP historical data

Date Open High Low Close Volume
2/9/201661.0861.3959.2960.24143,773
2/8/201658.3460.6158.1859.04223,696
2/5/201655.0557.3055.0056.7566,307
2/4/201655.2056.5454.4155.9976,008
2/3/201656.3458.4654.9255.06139,216
2/2/201655.0257.2454.9056.83152,059
2/1/201654.3754.8553.7754.05108,571
1/29/201653.0953.3951.7851.87139,351
1/28/201654.9256.3654.4455.4798,753
1/27/201656.6857.6955.1557.10124,293
1/26/201656.9656.9655.4155.66172,375
1/25/201655.1556.4854.9656.47174,141
1/22/201654.3555.2053.8853.93231,239
1/21/201658.9259.6556.5658.09191,373
1/20/201659.2861.1357.6258.73404,389
1/19/201653.7656.1453.6755.11260,950
1/15/201658.3659.5157.3657.82258,849
1/14/201654.6055.5852.6052.94222,414
1/13/201652.0655.0051.9054.54171,369
1/12/201651.9153.3251.4152.60125,230
1/11/201651.6553.4051.2652.44232,065
1/8/201649.8351.9049.6651.84180,226
1/7/201650.2150.8048.4050.80358,521
1/6/201647.2447.5846.6747.15117,554
1/5/201645.1945.6144.9745.1998,769
1/4/201644.8545.6144.5444.74239,757
12/31/201541.9542.1141.4041.9432,046
12/30/201541.3341.7841.1841.6735,479
12/29/201540.1740.6140.1440.4520,923
12/28/201540.9741.1340.5140.6232,461
12/24/201539.6439.6639.2639.4618,701
12/23/201539.9639.9839.2439.2950,846
12/22/201541.4541.6740.7540.8827,180
12/21/201540.9541.8340.7941.0872,772
12/18/201542.0942.6041.4541.9579,098
12/17/201541.5042.7741.4442.7431,528
12/16/201541.9743.0841.1941.7362,205
12/15/201543.4043.4242.7543.2449,597
12/14/201545.1146.2044.6844.84112,967
12/11/201545.5946.2645.3446.15122,725
12/10/201543.5044.0243.1043.7175,758
12/9/201542.6343.1741.7242.8792,530
12/8/201542.8043.1142.0042.1072,708
12/7/201540.5041.2540.4740.8347,617
12/4/201540.5140.5139.4039.6432,659
12/3/201539.5140.7139.4540.3656,209
12/2/201538.9339.9438.9339.7725,708
12/1/201539.4039.4039.0339.0529,577
11/30/201540.8440.8839.5339.5564,482
11/27/201540.5840.8540.3340.6668,852
11/25/201538.4638.7938.3938.5017,913
11/24/201539.5039.5038.1138.3553,713
11/23/201538.1038.5538.0338.3533,400
11/20/201537.9537.9537.3737.5649,942
11/19/201538.7939.0038.4538.9333,100
11/18/201539.7439.8439.0039.0127,731
11/17/201539.2039.6939.0039.5882,975
11/16/201540.3540.3539.0839.1654,929
11/13/201540.0040.9040.0040.4388,403
11/12/201538.1638.9437.9738.9031,906
11/11/201538.2638.9238.2238.8427,832
11/10/201538.5439.0838.5438.7867,038
11/9/201537.4838.5837.3538.2972,354
11/6/201537.2037.6436.6636.8173,582
11/5/201536.1836.4635.8536.1532,553
11/4/201535.6936.8035.6036.5984,892
11/3/201538.1738.2137.1037.4940,182
10/30/201537.8638.2537.8438.2439,452
10/29/201538.1638.2137.8438.0237,719
10/28/201536.7638.0136.3937.2796,465
10/27/201536.5436.8036.3536.4626,781
10/26/201535.8936.2235.7635.9156,200
10/23/201534.5035.0034.0834.49156,100
10/22/201536.5136.5835.4435.6460,754
10/21/201536.4737.4736.4637.2850,915
10/20/201536.3736.5736.1536.2532,133
10/19/201536.1636.6236.1436.2646,224
10/16/201536.1536.3335.6535.67107,071
10/15/201536.6037.0835.8835.90153,546
10/14/201538.2438.5837.6838.4668,599
10/13/201538.4638.7937.7638.7658,748
10/12/201537.1637.8937.1637.8143,754
10/9/201537.5138.2437.2637.8861,992
10/8/201538.7338.7937.4837.5490,686
10/7/201538.1538.8537.3337.91295,495
10/6/201541.2341.5240.8741.30113,667
10/5/201540.8240.9940.0740.18118,977
10/2/201544.3244.5441.4241.61263,283
10/1/201544.8045.8744.6044.96122,932
9/30/201545.8746.6845.3745.53123,517
9/29/201548.4348.6947.3247.94149,590
9/28/201546.9948.2546.8847.87141,295
9/25/201544.5046.3944.3046.2069,714
9/24/201546.7547.2645.5645.96216,996
9/23/201544.5545.4744.5545.20153,826
9/22/201544.2244.6643.8243.95145,237
9/21/201542.6843.0342.0842.50109,106
9/18/201542.8743.9542.3643.57293,928
9/17/201542.6342.8540.1141.91161,153
9/16/201541.8842.0040.7440.97216,213
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center