$37.82 +0.31 (%) PrShs UlSh FTSE Shs - NYSEARCA

Jul. 31, 2015 | 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
7/31/201537.3638.0537.0337.8290,404
7/30/201537.6437.9837.3537.51100,586
7/29/201537.3937.5636.1436.39141,053
7/28/201537.8838.4937.2737.31295,843
7/27/201538.7739.1537.9838.60454,142
7/24/201535.0536.2635.0535.80241,358
7/23/201534.3134.9734.2634.86149,255
7/22/201534.8134.9634.5834.8567,364
7/21/201533.8134.2233.6534.1592,033
7/20/201534.4534.7834.1834.46134,166
7/17/201533.8634.2633.8434.04192,647
7/16/201534.9335.0734.5034.54123,073
7/15/201535.1835.9835.0935.93272,974
7/14/201534.8534.9434.2534.34191,699
7/13/201533.6334.1733.5734.01318,575
7/10/201534.1935.3834.1734.26379,813
7/9/201536.8137.8936.5537.70705,424
7/8/201540.6242.0239.8041.93950,379
7/7/201537.3738.5336.5136.68933,325
7/6/201533.6834.1033.1133.80453,509
7/2/201530.8331.2030.4031.11118,463
7/1/201531.2331.5030.7831.16134,096
6/30/201530.5631.2030.5130.75188,780
6/29/201531.7432.3131.4032.29412,775
6/26/201530.3230.7429.9830.64325,879
6/25/201528.7029.0728.6929.06147,672
6/24/201527.8328.1927.6528.14104,355
6/23/201528.3928.4028.1628.22168,414
6/22/201529.5629.8429.3329.64128,182
6/19/201530.5530.5630.1930.44219,461
6/18/201530.4030.4029.7929.90131,401
6/17/201530.0030.4229.6929.99215,483
6/16/201530.5430.6130.1130.22270,187
6/15/201529.3129.5429.2729.42187,327
6/12/201527.8227.8827.6327.76133,409
6/11/201528.3228.4828.0328.2276,209
6/10/201529.2029.2028.6028.71183,910
6/9/201528.6028.6028.1628.22146,238
6/8/201527.5327.5727.2827.44113,867
6/5/201528.2228.4127.8527.95115,784
6/4/201527.2627.6427.2227.54110,737
6/3/201527.4227.5027.0527.2040,161
6/2/201527.6827.7227.3127.5639,395
6/1/201527.3327.7627.2727.58112,047
5/29/201527.4228.2727.3828.20182,166
5/28/201527.3327.5527.0427.23227,393
5/27/201525.6325.8225.2925.3758,001
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!