$35.28 0.00 (%) PrShs UlSh FTSE Shs - NYSEARCA

Mar. 30, 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
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
3/9/201540.9641.1140.6340.9534,623
3/6/201541.4942.2541.3741.9565,453
3/5/201540.8741.2540.7141.0448,124
3/4/201540.4040.9340.3840.4466,885
3/3/201538.9639.4638.9639.2261,457
3/2/201537.6537.7937.2037.3012,684
2/27/201537.4137.4937.1237.4323,716
2/26/201537.3737.6037.3537.4539,045
2/25/201538.1438.4038.0938.3311,928
2/24/201538.4138.5537.6237.9027,179
2/23/201538.5339.0038.5338.8925,114
2/20/201538.8238.8238.2338.2622,452
2/19/201539.0139.0138.4538.7143,234
2/18/201538.6638.9938.4738.7128,077
2/17/201538.4438.9238.3938.6071,328
2/13/201538.8438.9738.7238.9123,003
2/12/201539.6439.7939.2239.3827,796
2/11/201541.0441.1340.4640.5520,337
2/10/201540.4240.7740.1940.5013,488
2/9/201540.8841.0040.4540.8819,859
2/6/201540.5040.7640.1640.6432,707
2/5/201539.3139.4738.8538.9420,881
2/4/201538.0138.7737.5938.6552,152
2/3/201540.1240.1239.2439.3529,641
2/2/201541.4941.6540.8040.9842,056
1/30/201541.2342.5041.1042.4458,326
1/29/201540.3441.2540.1640.3050,680
1/28/201540.0040.8739.9840.7829,485
1/27/201539.9439.9439.2639.4341,304
1/26/201538.1738.3137.7637.9365,405
1/23/201537.9637.9837.7037.9230,861
1/22/201538.7439.0137.7437.7986,343
1/21/201540.2540.2639.0139.10112,187
1/20/201541.8142.0641.6641.7781,218
1/16/201541.7041.7040.8540.8625,945
1/15/201539.6340.4939.3240.4557,371
1/14/201541.2941.7240.7741.2364,904
1/13/201540.1041.3239.7540.4351,803
1/12/201540.7941.7240.7941.5647,208
1/9/201540.2941.0240.2240.8231,349
1/8/201540.8540.8540.3440.5876,846
1/6/201542.4943.9142.4043.5364,867
1/5/201541.5642.7241.5642.4865,637
1/2/201541.2542.2641.2542.1623,918
12/31/201441.9642.4441.8642.2756,532
12/30/201443.5843.7943.2843.76105,605
12/29/201442.3442.4842.0542.4575,792
12/26/201442.4542.5141.7242.2840,271
12/24/201445.3345.5345.1445.3423,171
12/23/201444.0544.8744.0544.6054,547
12/22/201444.1044.1043.2943.3180,850
12/19/201446.1746.2945.1545.5640,890
12/18/201445.8946.9245.7946.1576,717
12/17/201448.0848.0845.5046.5982,352
12/16/201450.0750.3147.4649.0791,438
12/15/201448.0149.7547.9148.8293,421
12/12/201447.9248.7647.7348.5567,873
12/11/201447.4747.5646.4847.4139,655
12/10/201446.3747.8846.3747.7780,738
12/9/201447.0047.5546.8646.9084,491
12/8/201443.0743.9643.0743.9649,066
12/5/201443.8044.2343.3143.3589,520
12/4/201444.6144.8544.0444.3771,784
12/3/201447.7547.7547.0147.1820,136
12/2/201447.1247.2246.4346.7443,427
12/1/201449.0449.5449.0449.0952,175
11/28/201446.2747.0146.2746.6611,468
11/26/201446.6846.6845.8445.9135,722
11/25/201448.1249.0248.0649.0035,157
11/24/201447.9648.3447.9348.1566,761
11/21/201448.3148.7247.7348.4677,320
11/20/201452.8152.8352.2652.3616,617
11/19/201452.2252.4951.8351.9829,980
11/18/201451.6951.7351.4451.5365,902
11/17/201450.1250.6650.1250.3637,878
11/14/201448.2448.4447.5547.5669,608
11/13/201449.2249.8049.2249.509,376
11/12/201449.6050.1749.4050.079,067
11/11/201450.0550.4649.9150.0133,254
11/10/201449.8850.5249.6450.4945,446
11/7/201451.1151.1550.5050.5844,918
11/6/201450.1550.6850.1550.4041,564
11/5/201449.9150.5049.8750.0739,725
11/4/201449.2749.9649.2649.2664,419
11/3/201449.6950.3949.6949.8848,172
10/31/201448.8649.2948.5348.9672,033
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center