Historical Stock Prices

(ETF)
CPI 
$26.78
*  
0.03
0.11%
Get CPI Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 26.78 26.78 26.78 26.78 285
05/21/2015 26.81 26.81 26.81 26.81 191
05/20/2015 26.756 26.756 26.756 26.756 335
05/19/2015 26.74 26.7797 26.74 26.7797 510
05/18/2015 26.761 26.8006 26.761 26.8006 1,526
05/15/2015 26.83 26.8399 26.83 26.8399 1,090
05/14/2015 26.8 26.81 26.7835 26.809 3,360
05/13/2015 26.75 26.75 26.75 26.75 328
05/12/2015 26.75 26.756 26.75 26.756 565
05/11/2015 26.71 26.7189 26.71 26.7189 700
05/08/2015 26.754 26.754 26.73 26.73 494
05/07/2015 26.68 26.68 26.63 26.63 1,205
05/06/2015 26.662 26.662 26.59 26.59 2,460
05/05/2015 26.6818 26.6818 26.6818 26.6818 00
05/04/2015 26.69 26.73 26.6501 26.6818 8,248
05/01/2015 26.709 26.709 26.65 26.686 5,632
04/30/2015 26.8053 26.8053 26.8053 26.8053 00
04/29/2015 26.8053 26.8053 26.8053 26.8053 00
04/28/2015 26.94 26.94 26.78 26.8053 3,920
04/27/2015 26.771 26.771 26.77 26.77 1,390
04/24/2015 26.7407 26.79 26.7407 26.7855 1,023
04/23/2015 26.706 26.7501 26.706 26.7501 2,225
04/22/2015 26.7 26.75 26.7 26.75 2,471
04/21/2015 26.749 26.749 26.6901 26.73 1,523
04/20/2015 26.7 26.71 26.6901 26.6901 925
04/17/2015 26.668 26.668 26.668 26.668 195
04/16/2015 26.699 26.7693 26.699 26.7693 2,607
04/15/2015 26.7 26.7 26.69 26.69 6,759
04/14/2015 26.66 26.71 26.66 26.7 701
04/13/2015 26.6659 26.6659 26.6659 26.6659 375
04/10/2015 26.647 26.647 26.647 26.647 00
04/09/2015 26.65 26.65 26.647 26.647 718
04/08/2015 26.6915 26.73 26.6915 26.7295 2,507
04/07/2015 27.12 27.12 26.68 26.72 7,105
04/06/2015 26.71 26.71 26.7 26.7 1,010
04/02/2015 26.64 26.6429 26.63 26.64 8,266
04/01/2015 26.62 26.67 26.61 26.67 14,490
03/31/2015 26.6794 26.6794 26.62 26.63 2,207
03/30/2015 26.75 26.75 26.6037 26.63 1,259
03/27/2015 26.71 26.71 26.706 26.706 2,063
03/26/2015 26.5 26.7 26.5 26.58 522
03/25/2015 26.75 26.75 26.75 26.75 400
03/24/2015 26.75 26.75 26.75 26.75 310
03/23/2015 26.6701 26.681 26.6701 26.681 350
03/20/2015 26.63 26.63 26.63 26.63 985
03/19/2015 26.7245 26.7245 26.7245 26.7245 00
03/18/2015 26.649 26.7245 26.647 26.7245 2,175
03/17/2015 26.6017 26.6017 26.6017 26.6017 118
03/16/2015 26.5401 26.5401 26.5401 26.5401 4,065
03/13/2015 26.65 26.65 26.65 26.65 00
03/12/2015 26.64 26.65 26.64 26.65 200
03/11/2015 26.15 26.15 26.15 26.15 2,000
03/10/2015 26.57 26.62 26.47 26.53 6,983
03/09/2015 26.68 26.68 26.57 26.57 4,048
03/06/2015 26.58 26.58 26.5701 26.5701 838
03/05/2015 26.63 26.64 26.62 26.635 27,762
03/04/2015 26.59 26.6 26.58 26.58 6,969
03/03/2015 26.692 26.77 26.64 26.72 1,068
03/02/2015 26.651 26.78 26.591 26.78 18,944
02/27/2015 26.716 26.799 26.66 26.66 16,059
02/26/2015 26.8 26.8 26.8 26.8 707
02/25/2015 26.85 26.85 26.754 26.796 2,269
02/24/2015 26.7497 26.7497 26.68 26.68 1,102
02/23/2015 26.76 26.77 26.641 26.65 2,849
*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?