$30.43 0.00 (%) PrShs UlSh FTSE Shs -

Sep. 27, 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
9/27/201630.6130.8230.3930.4340,445
9/26/201630.8531.2130.7731.2160,371
9/23/201629.8730.0129.6430.0132,685
9/22/201629.0229.2028.8929.0153,223
9/21/201630.0030.3329.2129.2368,194
9/20/201630.3530.7030.3530.6132,626
9/19/201630.5130.8730.4230.8523,043
9/16/201631.0231.3930.8830.9818,515
9/15/201631.3231.3730.4730.6535,788
9/14/201631.5231.8431.1731.8013,937
9/13/201631.4832.3231.2931.8263,122
9/12/201631.5031.5030.0530.2564,709
9/9/201629.3230.3529.2630.3058,730
9/8/201629.4529.4529.0629.1525,440
9/7/201629.6929.8229.6229.7033,282
9/6/201629.7430.0429.5829.6744,582
9/2/201630.8430.9730.3930.6543,430
9/1/201631.9132.2931.6931.9135,646
8/31/201632.0932.7032.0932.4229,128
8/30/201631.6831.8631.4931.7010,220
8/29/201632.3032.4632.0432.1731,247
8/26/201632.1333.0231.4032.6358,114
8/25/201632.5032.5732.2532.3114,280
8/24/201632.3732.4332.1232.3017,335
8/23/201631.5032.0131.4432.0110,312
8/22/201631.7832.0631.6831.9130,035
8/19/201631.5431.7331.3431.4431,019
8/18/201631.2431.3431.0531.0519,527
8/17/201631.7532.2231.5631.6034,541
8/16/201631.0431.3631.0431.1822,191
8/15/201631.3531.3530.8930.9655,522
8/12/201632.4132.5132.2432.3739,699
8/11/201633.0733.0732.4532.5251,638
8/10/201633.6034.0833.5733.9752,162
8/9/201633.8033.8033.3333.6436,920
8/8/201634.0534.2734.0034.2329,228
8/5/201635.0935.0934.5834.6238,318
8/4/201635.8136.0535.5535.7418,854
8/3/201636.5336.5635.8735.9232,366
8/2/201636.1636.6435.8336.1434,724
8/1/201635.4435.9835.2435.8633,158
7/29/201636.0636.2035.4635.6841,709
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center