Historical Stock Prices

(ETF)
CPI 
$26.3801
*  
0.0399
0.15%
Get CPI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CPI now


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: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 26.371 26.3801 26.371 26.3801 1,875
08/27/2015 26.73 26.73 26.4 26.42 5,746
08/26/2015 26.2307 26.2307 26.2307 26.2307 400
08/25/2015 26.6499 26.6499 26.39 26.39 347
08/24/2015 26.14 26.554 25.43 26.2701 4,781
08/21/2015 26.599 26.61 26.54 26.5899 11,732
08/20/2015 26.67 26.67 26.6101 26.6101 749
08/19/2015 26.72 26.72 26.72 26.72 1,000
08/18/2015 26.742 26.7699 26.72 26.72 2,698
08/17/2015 26.19 26.19 26.19 26.19 1,482
08/14/2015 26.702 26.71 26.67 26.67 2,838
08/13/2015 26.7 26.72 26.67 26.698 962
08/12/2015 26.64 26.67 26.61 26.67 2,364
08/11/2015 26.6601 26.6601 26.6601 26.6601 1,139
08/10/2015 26.8 26.8 26.6828 26.724 20,190
08/07/2015 26.67 26.67 26.67 26.67 00
08/06/2015 26.699 26.699 26.617 26.67 1,645
08/05/2015 26.68 26.68 26.68 26.68 100
08/04/2015 26.7331 26.7331 26.7331 26.7331 335
08/03/2015 26.7 26.77 26.7 26.7 650
07/31/2015 26.7443 26.7443 26.7 26.7 350
07/30/2015 26.69 26.69 26.69 26.69 261
07/29/2015 26.7399 26.7399 26.6845 26.6845 1,567
07/28/2015 26.65 26.666 26.65 26.666 885
07/27/2015 26.66 26.66 26.66 26.66 00
07/24/2015 26.57 26.67 26.57 26.66 1,100
07/23/2015 26.72 26.72 26.6946 26.6946 823
07/22/2015 26.73 26.73 26.73 26.73 115
07/21/2015 26.74 26.74 26.73 26.73 10,400
07/20/2015 26.87 26.87 26.75 26.7532 999
07/17/2015 26.71 26.78 26.632 26.7301 3,355
07/16/2015 26.78 26.78 26.746 26.76 1,946
07/15/2015 26.738 26.738 26.737 26.737 1,720
07/14/2015 26.6904 26.706 26.6904 26.7006 2,175
07/13/2015 26.67 26.67 26.67 26.67 135
07/10/2015 26.669 26.669 26.63 26.6385 9,925
07/09/2015 26.605 26.6275 26.6 26.6275 1,005
07/08/2015 26.58 26.58 26.58 26.58 248
07/07/2015 26.64 26.67 26.595 26.67 3,842
07/06/2015 26.6267 26.679 26.6178 26.6178 6,155
07/02/2015 26.611 26.626 26.6 26.626 1,680
07/01/2015 26.59 26.624 26.59 26.603 1,102
06/30/2015 26.6262 26.6262 26.61 26.61 597
06/29/2015 26.641 26.646 26.64 26.6409 13,463
06/26/2015 26.671 26.674 26.67 26.67 583
06/25/2015 26.69 26.69 26.69 26.69 101
06/24/2015 26.72 26.76 26.6901 26.7348 2,725
06/23/2015 26.95 26.95 26.63 26.63 530
06/22/2015 26.77 26.77 26.77 26.77 00
06/19/2015 26.77 26.77 26.77 26.77 100
06/18/2015 26.8099 26.8099 26.7856 26.79 900
06/17/2015 26.7 26.7 26.7 26.7 00
06/16/2015 26.694 26.7 26.694 26.7 290
06/15/2015 26.61 26.64 26.61 26.64 301
06/12/2015 26.6 26.69 26.6 26.66 840
06/11/2015 26.661 26.7099 26.661 26.706 4,850
06/10/2015 26.64 26.64 26.64 26.64 100
06/09/2015 26.591 26.5999 26.5801 26.581 2,969
06/08/2015 26.61 26.64 26.6004 26.64 1,347
06/05/2015 26.6004 26.62 26.6004 26.614 1,928
06/04/2015 26.66 26.68 26.644 26.6699 28,216
06/03/2015 26.704 26.71 26.64 26.64 37,415
06/02/2015 26.71 26.719 26.696 26.696 940
06/01/2015 26.73 26.73 26.73 26.73 00
05/29/2015 26.73 26.7399 26.68 26.73 4,577
05/28/2015 26.71 26.71 26.71 26.71 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?