PROSHARES ULTRASHORT FTSE CHIN $20.21

up +0.67


24/5/2013 04:24 PM  |  NYSEARCA : FXP  |  Industries :
Type:

FXP historical data

Date Open High Low Close Volume
5/24/2013 20.22 20.50 20.18 20.21 5526
5/23/2013 20.23 20.44 19.51 19.54 4931
5/22/2013 18.80 19.41 18.45 19.23 2035
5/21/2013 18.80 18.94 18.54 18.63 1265
5/20/2013 18.58 18.65 18.39 18.44 1391
5/17/2013 19.04 19.04 18.82 18.83 4423
5/16/2013 19.16 19.31 19.08 19.24 693
5/15/2013 19.13 19.22 18.97 19.04 2440
5/14/2013 19.17 19.19 18.90 19.03 1884
5/13/2013 18.99 19.14 18.99 19.08 1820
5/10/2013 18.36 18.59 18.35 18.44 1559
5/9/2013 18.48 18.73 18.45 18.64 1367
5/8/2013 18.51 18.53 18.22 18.25 984
5/7/2013 18.57 18.72 18.50 18.57 1805
5/6/2013 19.09 19.18 18.93 18.96 2180
5/3/2013 19.26 19.29 18.85 19.14 2330
5/2/2013 19.68 19.79 19.47 19.53 890
5/1/2013 19.32 19.88 19.32 19.73 1176
4/30/2013 19.46 19.62 19.13 19.16 1315
4/29/2013 19.89 19.97 19.40 19.49 1764
4/26/2013 19.90 20.31 19.90 20.07 1060
4/25/2013 20.16 20.17 19.66 19.96 2321
4/24/2013 21.09 21.09 20.40 20.57 2140
4/23/2013 21.43 21.53 20.95 21.08 3471
4/22/2013 20.92 21.24 20.86 20.91 892
4/19/2013 21.22 21.36 20.92 21.11 3193
4/18/2013 22.24 22.76 22.19 22.58 2874
4/17/2013 22.50 23.06 22.41 22.65 3639
4/16/2013 21.85 22.17 21.72 21.79 2764
4/15/2013 22.02 22.62 21.96 22.62 3377
4/12/2013 21.24 21.70 21.24 21.37 1643
4/11/2013 20.88 21.11 20.81 21.03 1265
4/10/2013 20.97 20.97 20.58 20.83 2358
4/9/2013 21.43 21.53 20.75 21.11 1406
4/8/2013 22.14 22.21 21.65 21.82 906
4/5/2013 22.62 22.73 21.68 21.77 4612
4/4/2013 21.50 21.86 21.40 21.42 2005
4/3/2013 20.95 21.67 20.88 21.59 3429
4/2/2013 20.63 20.92 20.58 20.82 572
4/1/2013 20.47 20.99 20.41 20.83 533
3/28/2013 20.50 20.63 20.26 20.40 813
3/27/2013 20.09 20.35 19.91 19.94 971
3/26/2013 20.31 20.31 19.85 19.97 2092
3/25/2013 20.22 20.69 20.04 20.53 3317
3/22/2013 20.47 20.52 20.29 20.38 903
3/21/2013 20.39 20.61 20.22 20.51 2281
3/20/2013 20.09 20.26 19.87 20.08 2686
3/19/2013 21.09 21.55 20.97 21.13 2777
3/18/2013 20.63 20.73 20.45 20.63 2668
3/15/2013 20.07 20.25 19.81 19.92 1995
3/14/2013 19.75 19.75 19.50 19.61 1092
3/13/2013 19.88 20.13 19.88 20.04 2010
3/12/2013 19.11 19.56 19.08 19.40 1360
3/11/2013 18.60 18.85 18.47 18.75 2062
3/8/2013 18.22 18.54 18.18 18.38 1682
3/7/2013 18.99 19.07 18.84 18.86 439
3/6/2013 18.86 19.09 18.86 18.95 746
3/5/2013 19.41 19.41 19.08 19.21 3054
3/4/2013 19.67 19.84 19.52 19.53 3297
3/1/2013 18.96 19.13 18.75 18.93 2773
2/28/2013 18.51 18.57 18.21 18.51 1200
2/27/2013 19.46 19.49 18.84 19.02 1627
2/26/2013 19.47 19.77 19.28 19.37 1490
2/25/2013 18.69 19.46 18.51 19.43 1758
2/22/2013 18.97 19.11 18.88 18.98 1463
2/21/2013 18.88 19.25 18.86 19.02 2761
2/20/2013 18.08 18.57 18.08 18.52 1816
2/19/2013 18.11 18.22 18.05 18.15 762
2/15/2013 17.32 17.55 17.27 17.39 879
2/14/2013 17.53 17.55 17.39 17.45 565
2/13/2013 17.69 17.70 17.55 17.63 652
2/12/2013 17.79 17.93 17.66 17.83 341
2/11/2013 17.85 18.05 17.82 17.88 398
2/8/2013 18.07 18.07 17.75 17.82 781
2/7/2013 17.90 18.28 17.90 18.10 3009
2/6/2013 17.45 17.55 17.30 17.33 1133
2/5/2013 17.19 17.35 17.08 17.21 2736
2/4/2013 16.67 17.25 16.67 17.18 2916
2/1/2013 16.31 16.40 16.18 16.29 1451
1/31/2013 16.56 16.65 16.45 16.59 895
1/30/2013 16.45 16.48 16.36 16.47 1203
1/29/2013 16.88 16.90 16.43 16.52 1958
1/28/2013 16.74 17.01 16.72 16.96 899
1/25/2013 16.70 17.08 16.70 16.86 2656
1/24/2013 16.48 16.56 16.32 16.54 1113
1/23/2013 16.42 16.59 16.41 16.52 1106
1/22/2013 16.29 16.45 16.25 16.40 2351
1/18/2013 16.42 16.52 16.27 16.40 1000
1/17/2013 16.86 16.88 16.55 16.69 1086
1/16/2013 17.09 17.09 16.80 16.80 496
1/15/2013 16.80 16.87 16.74 16.75 830
1/14/2013 16.63 16.83 16.61 16.73 908
1/11/2013 16.97 17.12 16.91 16.94 1927
1/10/2013 16.70 16.81 16.45 16.56 1670
1/9/2013 17.04 17.07 16.88 17.02 2285
1/8/2013 17.34 17.59 17.30 17.36 1533
1/7/2013 16.78 16.88 16.77 16.82 1394
1/4/2013 16.78 16.78 16.52 16.54 1089
1/3/2013 16.48 16.62 16.27 16.55 1406
1/2/2013 16.70 16.75 16.29 16.39 3310
Marketplace
Trading Center