$43.67 -0.47 (%) PrShs UlSh FTSE Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXP historical data

Date Open High Low Close Volume
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
5/5/201644.9145.8144.7345.5655,698
5/4/201645.2846.0044.9045.7362,402
5/3/201643.7844.7243.7744.6463,296
5/2/201642.0742.8542.0742.5421,176
4/29/201642.0442.9041.8242.3759,200
4/28/201641.1041.2440.2941.1221,871
4/27/201641.2841.3140.1540.3830,449
4/26/201641.2641.5040.9040.9713,469
4/25/201641.2841.7841.2241.4328,463
4/22/201640.4240.7639.7040.5121,788
4/21/201639.5040.2539.4840.1334,588
4/20/201639.9240.1939.0739.6434,375
4/19/201639.4139.4138.6338.7445,158
4/18/201640.3940.4939.3939.6627,632
4/15/201639.7840.2939.6940.1729,948
4/14/201639.1639.4139.0339.2333,419
4/13/201639.2839.6139.0539.1499,425
4/12/201643.2443.5541.9642.4129,989
4/11/201643.1643.7242.7443.6834,591
4/8/201644.0244.9443.9044.7522,148
4/7/201645.3546.3545.1845.9039,242
4/6/201645.5545.7644.2444.2429,813
4/5/201645.3846.1245.1445.9838,394
4/4/201642.8044.0842.8043.9419,177
4/1/201644.4644.7442.6942.8935,098
3/31/201642.1942.6541.9042.5228,440
3/30/201642.0942.3841.6042.3469,429
3/29/201645.2545.4943.5943.6833,248
3/28/201645.3445.3444.4744.5325,238
3/24/201645.9746.2545.2645.2945,468
3/23/201643.6644.7443.6644.6463,369
3/22/201643.6043.7542.9543.4019,146
3/21/201642.7042.9442.2842.7552,437
3/18/201642.7942.9642.3242.9077,367
3/17/201644.6044.6943.2743.4645,039
3/16/201646.4146.6344.2644.5240,480
3/15/201645.9446.3945.3845.4635,081
3/14/201645.0445.2944.5345.0037,606
3/11/201646.2946.3245.0545.0766,147
3/10/201647.3949.5247.1648.5054,494
3/9/201647.6247.9347.1847.8139,935
3/8/201647.4748.2647.3048.08122,623
3/7/201646.6446.7445.5746.00206,401
3/4/201646.7047.0744.6945.07184,342
3/3/201648.6648.8747.5947.7766,111
3/2/201649.0349.2647.7847.90108,091
3/1/201651.7951.9549.8550.00149,700
2/29/201653.5853.8352.6153.8362,013
2/26/201652.2053.4852.2053.4559,434
2/25/201654.8855.5353.5753.6772,750
2/24/201654.9555.5752.9653.20111,343
2/23/201651.7953.0251.6852.9452,952
2/22/201651.6951.6950.3350.43105,874
2/19/201653.4554.0152.9553.4531,378
2/18/201651.9553.6351.7553.3874,280
2/17/201654.0054.0152.2952.53124,852
2/16/201654.9655.4454.1554.29204,745
2/12/201661.2261.7859.0459.1296,343
2/11/201663.0763.3161.0061.92264,730
2/10/201658.6159.6356.9859.35153,253
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center