Historical Stock Prices

CHXF 
$51.6269
*  
0.0931
0.18%
Get CHXF Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading CHXF now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 51.64 51.64 51.6269 51.6269 208
12/23/2014 51.7 51.72 51.7 51.72 809
12/22/2014 51.89 51.89 51.89 51.89 501
12/19/2014 51.31 51.529 51.139 51.301 1,399
12/18/2014 51.68 51.68 51.46 51.46 497
12/17/2014 50.6 51.11 50.6 50.86 401
12/16/2014 50.28 50.8199 50.04 50.8199 1,802
12/15/2014 50.542 50.801 50.542 50.75 941
12/12/2014 51 51 50.85 50.85 1,656
12/11/2014 51.38 51.542 51.38 51.542 1,613
12/10/2014 51.36 51.37 51.03 51.08 12,901
12/09/2014 51.02 51.05 50.92 51.01 3,706
12/08/2014 52.56 52.56 51.93 51.93 6,211
12/05/2014 52.601 52.918 52.601 52.85 2,719
12/04/2014 52.3 52.8199 52.3 52.8199 701
12/03/2014 51.45 51.45 51.4001 51.4001 725
12/02/2014 51.68 51.8361 51.68 51.82 1,058
12/01/2014 52.86 52.86 52.86 52.86 00
11/28/2014 52.86 52.86 52.86 52.86 600
11/26/2014 53.11 53.4692 53.11 53.4692 600
11/25/2014 52.85 52.85 52.85 52.85 185
11/24/2014 52.9013 52.9013 52.751 52.7826 619
11/21/2014 52.51 53 52.51 52.74 6,989
11/20/2014 51.14 51.14 51.14 51.14 155
11/19/2014 51.23 51.23 51.23 51.23 330
11/18/2014 51.7 51.7 51.5 51.624 2,994
11/17/2014 51.98 51.98 51.76 51.7866 1,351
11/14/2014 52.81 53.134 52.81 53.134 1,165
11/13/2014 52.53 52.53 52.53 52.53 00
11/12/2014 52.53 52.53 52.53 52.53 204
11/11/2014 52.33 52.33 52.33 52.33 670
11/10/2014 52.59 52.59 52.59 52.59 535
11/07/2014 52.18 52.18 51.9701 52 2,022
11/06/2014 52.47 52.47 52.47 52.47 00
11/05/2014 52.49 52.49 52.47 52.47 650
11/04/2014 52.93 52.93 52.93 52.93 521
11/03/2014 52.63 52.63 52.63 52.63 00
10/31/2014 52.63 52.63 52.63 52.63 234
10/30/2014 51.83 52.39 51.69 52.05 4,573
10/29/2014 52.03 52.275 52.03 52.1305 840
10/28/2014 51.31 51.875 51.31 51.62 31,984
10/27/2014 50.87 50.923 50.55 50.923 2,538
10/24/2014 51.6199 51.6199 51.6199 51.6199 110
10/23/2014 51.6321 51.6321 51.6321 51.6321 00
10/22/2014 51.53 51.6321 51.53 51.6321 313
10/21/2014 51.22 51.49 51.22 51.266 960
10/20/2014 51.67 51.67 51.67 51.67 00
10/17/2014 51.67 51.67 51.67 51.67 405
10/16/2014 50.72 51.43 50.72 51.43 694
10/15/2014 51 51 50.46 50.6 1,110
10/14/2014 51.54 51.54 51.4291 51.4291 662
10/13/2014 51.99 51.99 51.76 51.97 1,499
10/10/2014 51.98 51.98 51.5101 51.55 1,884
10/09/2014 53.07 53.07 52.56 52.57 437
10/08/2014 52.1756 52.4898 52.1756 52.4898 643
10/07/2014 52.85 52.85 52.85 52.85 00
10/06/2014 52.56 52.85 52.56 52.85 3,432
10/03/2014 52.07 52.17 51.96 52 27,225
10/02/2014 51.5 51.675 51.34 51.61 5,816
10/01/2014 52.02 52.02 52.02 52.02 240
09/30/2014 52.5 52.5 52.5 52.5 134
09/29/2014 52.69 52.69 52.43 52.46 2,474
09/26/2014 53.77 53.92 53.77 53.92 1,080
09/25/2014 53.65 53.65 53.59 53.6001 1,944
09/24/2014 54.09 54.57 54.07 54.5472 3,795
09/23/2014 53.23 53.27 53.23 53.25 9,712
09/22/2014 54.09 54.09 53.5681 53.5856 3,458
09/19/2014 55.01 55.01 54.8601 54.8601 424
09/18/2014 55.27 55.274 55.23 55.274 4,356
09/17/2014 55.74 56.23 55.46 55.6 5,109
09/16/2014 55.1 56.0608 55.1 55.85 939
09/15/2014 55.94 55.94 55.49 55.49 4,854
09/12/2014 56.6 56.6 56.2779 56.2779 877
09/11/2014 56.54 56.8 56.54 56.8 1,152
09/10/2014 56.9 57 56.79 56.9855 4,046
09/09/2014 57.9 57.9 57.64 57.74 4,873
09/08/2014 58.05 58.05 57.82 57.82 5,151
09/05/2014 57.83 57.98 57.83 57.98 5,535
09/04/2014 58.125 58.125 58.024 58.03 965
09/03/2014 58 58.13 57.8 57.95 2,698
09/02/2014 56.76 56.901 56.66 56.732 3,569
08/29/2014 56 56.03 55.86 55.86 3,703
08/28/2014 55.82 55.82 55.55 55.55 2,980
08/27/2014 56.293 56.41 56.2505 56.39 2,026
08/26/2014 56.62 56.93 56.604 56.61 1,647
08/25/2014 56.6968 56.6968 56.6 56.6001 899
08/22/2014 56.58 56.58 56.57 56.57 4,359
08/21/2014 56.7 56.7 56.28 56.419 6,354
08/20/2014 57.27 57.288 56.82 56.82 10,723
08/19/2014 57.61 57.61 57.072 57.1299 1,567
08/18/2014 56.67 56.878 56.67 56.87 2,809
08/15/2014 56.5 56.5 56.238 56.238 390
08/14/2014 56.47 56.47 56.47 56.47 667
08/13/2014 56.798 56.9299 56.798 56.9299 1,664
08/12/2014 56.23 56.58 56.07 56.58 6,894
08/11/2014 56 56.16 55.92 56.16 1,652
08/08/2014 55.443 55.54 55.373 55.53 3,020
08/07/2014 54.78 54.8 54.77 54.8 4,913
08/06/2014 54.978 54.978 54.978 54.978 00
08/05/2014 54.87 55.12 54.87 54.978 2,878
08/04/2014 55.25 55.49 55.16 55.49 4,540
08/01/2014 54.899 54.9 54.66 54.77 8,342
07/31/2014 54.85 54.85 54.38 54.38 7,824
07/30/2014 55.22 55.22 54.77 55.0968 1,948
07/29/2014 55.59 55.59 55.3 55.3 2,771
07/28/2014 55.25 55.4199 55.02 55.4199 1,629
07/25/2014 55 55.2 54.96 55.01 7,430
07/24/2014 54.81 55.23 54.81 54.95 19,331
07/23/2014 54.62 54.7101 54.62 54.66 2,106
07/22/2014 54.03 54.56 54.03 54.45 8,486
07/21/2014 53.42 53.4701 53.17 53.4701 730
07/18/2014 53.8 53.99 53.799 53.8301 2,150
07/17/2014 53.91 53.91 53.91 53.91 490
07/16/2014 53.99 54.3 53.99 54.13 5,922
07/15/2014 53.66 53.8599 53.64 53.8599 4,110
07/14/2014 53.49 53.66 53.49 53.66 635
07/11/2014 53.01 53.01 52.95 52.99 681
07/10/2014 52.09 52.294 52.09 52.294 1,456
07/09/2014 52.85 52.85 52.622 52.8 2,867
07/08/2014 53.0399 53.0399 52.9 52.9 874
07/07/2014 53.14 53.14 53.14 53.14 495
07/03/2014 52.9899 53.0394 52.9899 53.0394 305
07/02/2014 52.67 52.772 52.656 52.7699 1,093
07/01/2014 51.73 52.1399 51.73 52.1399 3,830
06/30/2014 51.616 51.616 51.616 51.616 00
06/27/2014 51.616 51.616 51.616 51.616 511
06/26/2014 51.64 51.82 51.64 51.82 2,174
06/25/2014 50.92 51.025 50.92 51.025 271
06/24/2014 50.99 51.112 50.99 50.996 1,407
06/23/2014 51.6 51.6 50.8101 50.983 912
06/20/2014 51.824 51.824 51.824 51.824 00
06/19/2014 51.824 51.824 51.824 51.824 00
06/18/2014 51.824 51.824 51.824 51.824 358
06/17/2014 51.5027 51.531 51.5027 51.531 220
06/16/2014 51.9099 51.9099 51.69 51.69 1,559
06/13/2014 51.98 51.98 51.98 51.98 369
06/12/2014 51.625 51.625 51.3054 51.33 1,201
06/11/2014 51.47 51.47 51.34 51.34 705
06/10/2014 51.95 51.95 51.6373 51.704 1,065
06/09/2014 51.3 51.3 51.3 51.3 100
06/06/2014 51.14 51.14 51.14 51.14 200
06/05/2014 51.25 51.25 51.17 51.17 3,708
06/04/2014 51.03 51.0799 50.79 51.076 2,700
06/03/2014 50.9708 50.9708 50.9708 50.9708 00
06/02/2014 50.7 51.103 50.7 50.9708 2,514
05/30/2014 50.53 50.53 50.53 50.53 00
05/29/2014 50.53 50.53 50.53 50.53 00
05/28/2014 50.577 50.577 50.53 50.53 520
05/27/2014 50.78 50.78 50.32 50.38 2,897
05/23/2014 50.4476 50.4476 50.4476 50.4476 194
05/22/2014 50.46 50.46 50.4399 50.4399 1,100
05/21/2014 49.92 50.06 49.91 49.91 2,213
05/20/2014 49.5999 49.5999 49.414 49.414 542
05/19/2014 49.79 49.8 49.79 49.8 694
05/16/2014 49.65 49.65 49.65 49.65 00
05/15/2014 49.4773 49.65 49.4773 49.65 2,273
05/14/2014 50.22 50.22 50.12 50.12 1,277
05/13/2014 49.65 49.892 49.65 49.892 816
05/12/2014 49.42 49.53 49.42 49.53 514
05/09/2014 48.85 48.87 48.8 48.8 2,904
05/08/2014 49.228 49.228 49.228 49.228 192
05/07/2014 48.82 48.82 48.82 48.82 297
05/06/2014 49.02 49.02 49.02 49.02 00
05/05/2014 49.05 49.14 49.02 49.02 3,678
05/02/2014 49.69 49.69 49.69 49.69 00
05/01/2014 49.69 49.69 49.69 49.69 295
04/30/2014 49.24 49.246 49.191 49.246 620
04/29/2014 49.46 49.6999 49.46 49.68 1,722
04/28/2014 49.04 49.04 49.04 49.04 350
04/25/2014 49.2999 49.2999 49.2999 49.2999 100
04/24/2014 49.94 49.94 49.75 49.8099 4,004
04/23/2014 49.94 49.94 49.71 49.82 633
04/22/2014 50.31 50.31 50.31 50.31 354
04/21/2014 50.87 50.87 50.87 50.87 120
04/17/2014 50.91 50.91 50.904 50.91 447
04/16/2014 50.85 50.87 50.71 50.71 4,217
04/15/2014 50.64 50.64 50.64 50.64 338
04/14/2014 51.68 51.68 51.68 51.68 249
04/11/2014 51.25 51.32 51.25 51.32 684
04/10/2014 51.96 52.2899 51.74 51.74 1,095
04/09/2014 50.452 50.452 50.452 50.452 00
04/08/2014 50.42 50.76 50.42 50.452 1,000
04/07/2014 50.26 50.26 49.991 49.991 1,439
04/04/2014 50.41 50.79 50.1 50.18 9,353
04/03/2014 50.45 50.45 50.14 50.22 1,432
04/02/2014 49.96 49.96 49.96 49.96 1,020
04/01/2014 50.0975 50.0975 50.0975 50.0975 478
03/31/2014 49.8735 49.8735 49.8735 49.8735 350
03/28/2014 49.675 49.7 49.66 49.7 802
03/27/2014 48.62 48.76 48.62 48.76 416
03/26/2014 48.79 48.83 48.53 48.53 1,363
03/25/2014 48.81 48.81 48.715 48.715 606
03/24/2014 48.3 48.3 48.29 48.29 2,380
03/21/2014 48.2525 48.52 48.1901 48.1901 11,147
03/20/2014 46.9 47.3 46.9 47.3 2,423
03/19/2014 47.44 47.7001 47.01 47.31 1,762
03/18/2014 47.59 47.59 47.59 47.59 300
03/17/2014 47.05 47.27 47.01 47.12 23,626
03/14/2014 46.73 46.97 46.615 46.72 1,742
03/13/2014 47.36 47.36 46.45 46.629 6,869
03/12/2014 47.17 47.225 47.15 47.184 5,430
03/11/2014 47.81 47.81 47.52 47.67 1,500
03/10/2014 48.11 48.11 47.74 47.74 1,225
03/07/2014 49.11 49.11 48.53 48.57 3,926
03/06/2014 49.435 49.455 49.19 49.3 2,179
03/05/2014 48.99 48.99 48.69 48.71 3,269
03/04/2014 49.4401 49.4401 49.4401 49.4401 235
03/03/2014 48.9518 48.9518 48.9518 48.9518 168
02/28/2014 49.65 49.65 49.31 49.32 3,492
02/27/2014 49.35 49.54 49.35 49.54 6,880
02/26/2014 48.78 48.8637 48.78 48.8637 416
02/25/2014 48.35 48.412 48.12 48.17 5,687
02/24/2014 48.84 49.15 48.84 48.96 4,109
02/21/2014 49.3301 49.44 49.3301 49.44 588
02/20/2014 49.444 49.52 49.444 49.52 450
02/19/2014 49.32 49.38 49.32 49.36 2,690
02/18/2014 49.63 49.63 49.5599 49.5599 482
02/14/2014 49.51 49.51 49.51 49.51 316
02/13/2014 49.232 49.232 49.232 49.232 284
02/12/2014 49.16 49.3324 49.16 49.27 1,056
02/11/2014 48.6 49.049 48.6 48.8601 2,727
02/10/2014 47.86 47.86 47.86 47.86 210
02/07/2014 48.015 48.312 48.01 48.312 845
02/06/2014 47.1301 47.77 47.1301 47.76 28,442
02/05/2014 47.03 47.12 46.8601 47.04 10,221
02/04/2014 46.92 47.49 46.92 47.32 80,176
02/03/2014 47.96 47.96 47.02 47.19 73,268
01/31/2014 47.95 47.95 47.59 47.84 18,641
01/30/2014 47.59 48.34 47.59 48.34 3,631
01/29/2014 48.19 48.2 47.7001 48.2 3,092
01/28/2014 48.4105 48.6638 48.4105 48.61 6,484
01/27/2014 48.23 48.51 48.082 48.41 7,456
01/24/2014 48.8189 49.315 48.37 48.51 9,769
01/23/2014 50.14 50.14 49.55 49.5501 4,071
01/22/2014 50.48 51.2599 50.48 51.2599 1,263
01/21/2014 50.2646 50.2646 49.984 50 1,629
01/17/2014 50.4299 50.4299 50.0979 50.1754 1,337
01/16/2014 50.03 50.03 49.871 49.95 860
01/15/2014 50.26 50.46 50.145 50.28 6,468
01/14/2014 50.12 50.5945 49.83 50.42 2,321
01/13/2014 50.0954 50.26 49.9 49.9 11,563
01/10/2014 50.26 50.5799 50.26 50.5497 2,125
01/09/2014 50.01 50.01 49.5401 49.7 1,760
01/08/2014 50.32 50.6264 50.32 50.55 1,537
01/07/2014 50.44 50.494 50.44 50.494 598
01/06/2014 50.85 50.89 50.431 50.65 17,302
01/03/2014 51.32 51.32 50.85 51.29 8,939
01/02/2014 52.33 52.33 52 52 427
12/31/2013 52.45 52.68 52.4035 52.45 1,100
12/30/2013 52.33 52.659 52.21 52.659 57,660
12/27/2013 52.52 53 52.49 52.63 94,423
12/26/2013 52.041 52.209 52.041 52.209 622
12/24/2013 52.31 52.69 52.31 52.4801 1,995
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?