$15.24 -0.02 (%) FrTr HI LngS Fd Shs of Benef Interest - New York Stock Exchange, Inc.

Jul. 26, 2016 | 11:58 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

FSD historical data

Date Open High Low Close Volume
7/25/201615.2515.2615.2115.2672,950
7/22/201615.2815.3515.2415.27167,673
7/21/201615.2715.3015.2315.27107,602
7/20/201615.1215.2915.1215.2764,555
7/19/201615.1815.2015.1215.1453,757
7/18/201615.1915.2315.1515.2298,114
7/15/201615.1015.1515.0815.14106,322
7/14/201615.1215.1215.0415.0585,156
7/13/201615.1315.1315.0415.08230,005
7/12/201615.0215.1215.0215.0872,534
7/11/201614.9915.0314.9915.0050,775
7/8/201614.8815.0014.8814.9853,134
7/7/201614.7814.8814.7514.86181,609
7/6/201614.6714.7714.6714.7584,475
7/5/201614.7014.7214.6514.6944,007
7/1/201614.7514.7614.7114.7358,647
6/30/201614.6814.8514.6514.83241,261
6/29/201614.5914.6914.5914.68200,137
6/28/201614.4614.5314.4614.53155,508
6/27/201614.5614.6014.3814.38121,584
6/24/201614.4714.8514.4714.66162,109
6/23/201614.8814.9214.8814.9161,114
6/22/201614.8314.8514.8114.83100,997
6/21/201614.8014.8414.8014.83149,782
6/20/201614.8014.8514.7514.79126,552
6/17/201614.7114.7714.7014.7797,946
6/16/201614.7914.7914.6914.73138,422
6/15/201614.8614.8614.8014.8054,590
6/14/201614.8314.8614.8014.8255,713
6/13/201614.8914.9414.8514.87111,301
6/10/201614.9114.9414.8614.90170,830
6/9/201614.8714.9414.8614.93155,504
6/8/201614.8614.9014.8414.8874,794
6/7/201614.8414.8614.8014.83125,088
6/6/201614.7814.8314.7514.7972,338
6/3/201614.6614.7814.6614.7863,741
6/2/201614.7014.7314.6814.7158,792
6/1/201614.7014.7814.7014.7449,769
5/31/201614.7914.8414.7914.8385,356
5/27/201614.7214.8214.7014.8293,184
5/26/201614.6814.7214.6614.7068,363
5/25/201614.7014.7014.6514.6784,325
5/24/201614.7014.7214.5914.63113,482
5/23/201614.6414.8214.6414.68284,643
5/20/201614.6114.6414.5814.6252,282
5/19/201614.6914.6914.5414.56106,897
5/18/201614.6914.7514.6614.7389,449
5/17/201614.7014.7114.6314.71117,551
5/16/201614.6014.6814.5614.6766,031
5/13/201614.5114.6214.5114.5478,936
5/12/201614.6014.6414.5314.55103,682
5/11/201614.6014.6314.5314.5593,987
5/10/201614.5314.6014.5314.5962,136
5/9/201614.5514.5714.5114.5457,978
5/6/201614.5914.6014.5214.5569,137
5/5/201614.6314.6714.5914.5981,537
5/4/201614.6814.7314.5914.63168,612
5/3/201614.6714.7914.6714.7152,196
5/2/201614.8314.8614.7714.7751,494
4/29/201614.8914.9214.8614.9071,239
4/28/201614.8614.9314.8614.89108,216
4/27/201614.8814.9414.8414.9197,399
4/26/201614.8014.9214.8014.90170,021
4/25/201614.8414.8414.7514.83171,532
4/22/201614.8014.8614.7914.8661,333
4/21/201614.8414.8514.7614.8078,175
4/20/201614.8214.8414.7814.8354,626
4/19/201614.7714.8214.7514.7891,617
4/18/201614.5314.7714.5314.77230,486
4/15/201614.6714.6714.5514.61142,767
4/14/201614.7114.7114.6114.6787,676
4/13/201614.6514.6914.6514.6977,462
4/12/201614.6214.6414.5914.6236,157
4/11/201614.6014.6114.5514.5992,090
4/8/201614.4814.5714.4814.5676,881
4/7/201614.4214.4714.4014.4761,736
4/6/201614.4414.4914.3814.49121,976
4/5/201614.3814.4514.3514.3961,506
4/4/201614.4814.5414.4114.4352,343
4/1/201614.5614.5614.4014.51108,892
3/31/201614.5914.6214.5414.6288,498
3/30/201614.5314.6414.5214.55111,049
3/29/201614.4514.5014.4114.4847,832
3/28/201614.6614.6614.4514.46143,717
3/24/201614.6514.7014.5814.60119,099
3/23/201614.7714.8014.7114.7464,188
3/22/201614.7814.8014.6914.76125,632
3/21/201614.7314.8014.7314.7779,945
3/18/201614.8214.8414.7214.8062,645
3/17/201614.7914.8014.7214.8064,112
3/16/201614.7614.8514.6414.76104,917
3/15/201614.6214.8014.4314.76299,167
3/14/201614.6114.6114.5314.6051,608
3/11/201614.4514.6114.4214.5985,121
3/10/201614.3914.4314.3514.4085,382
3/9/201614.3514.4114.3114.38103,245
3/8/201614.2914.3714.2714.3559,794
3/7/201614.3014.3614.3014.35102,601
3/4/201614.3414.3614.3114.3293,764
3/3/201614.2414.3814.2014.26187,884
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center