Historical Stock Prices

ETP 
$61.4
*  
0.65
1.07%
Get ETP Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading ETP now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Results for: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 60.55 62.29 60.2101 61.4 1,585,006
01/29/2015 59.3 60.93 58.54 60.75 2,040,156
01/28/2015 60.7 60.83 58.83 59.13 1,983,345
01/27/2015 60.94 61.11 59.5 60.38 2,899,558
01/26/2015 65.58 66.58 60.52 61.13 5,673,445
01/23/2015 65.21 66.11 64.7501 65.34 1,339,932
01/22/2015 64.8 65.5 64.32 65.04 1,461,366
01/21/2015 63.06 64.35 62.51 64.15 1,773,935
01/20/2015 62.5 63.2 61.51 62.62 1,108,832
01/16/2015 60.05 62.79 59.9 62.7 1,371,372
01/15/2015 59.9 61 59.21 59.92 943,695
01/14/2015 58.96 59.58 57.5 59.47 2,139,658
01/13/2015 61.7 62.23 59.02 59.56 1,871,175
01/12/2015 63.92 64.1 61.0628 61.7 1,421,724
01/09/2015 64.01 64.54 63.17 64.26 1,149,843
01/08/2015 64.25 65.58 63.2601 64.1 1,389,544
01/07/2015 63.17 64.15 62.6 63.85 1,389,918
01/06/2015 62.69 64.23 61.44 62.88 1,853,385
01/05/2015 64.67 65 62.7 62.85 1,610,820
01/02/2015 64.79 66.41 64.55 65.65 896,177
12/31/2014 66.28 66.85 64.99 65 916,556
12/30/2014 64.2 66.41 64.05 66.07 1,377,375
12/29/2014 63.54 64.62 63.43 64.49 764,911
12/26/2014 64.1 64.475 63.5 63.69 530,175
12/24/2014 63.62 64.15 63.41 63.95 443,635
12/23/2014 63.83 64 63 63.6 1,238,210
12/22/2014 62.6 63.27 61.86 63.19 1,213,790
12/19/2014 63.86 64.048 61.5 62.98 2,485,173
12/18/2014 64.22 65 62.1 63.55 1,797,633
12/17/2014 61.26 63.71 61.26 63.39 1,858,024
12/16/2014 58.07 62.66 57.19 61.46 2,164,744
12/15/2014 60.57 62.03 58.28 59.32 1,646,527
12/12/2014 60.79 61.75 59.57 60.56 1,512,015
12/11/2014 61.42 63.47 61.09 61.69 1,027,153
12/10/2014 61.92 61.92 60.31 61.42 1,409,092
12/09/2014 59.95 62.73 59.12 62.31 1,631,237
12/08/2014 63.88 64.3 59.74 60.61 2,923,263
12/05/2014 65.5 65.76 64.3 64.52 865,223
12/04/2014 66.44 66.73 64.81 65.5 1,367,226
12/03/2014 64.83 66.1047 64.83 65.81 1,183,553
12/02/2014 62.16 65.73 62.16 64.81 1,690,728
12/01/2014 63.24 63.94 61.35 62.42 2,898,656
11/28/2014 66.83 66.83 65.13 65.17 1,239,960
11/26/2014 66.94 68.03 66.47 67.98 1,039,559
11/25/2014 66.74 67.09 66.35 66.81 1,171,173
11/24/2014 66.2 67.19 65.68 66.52 1,120,758
11/21/2014 68.13 68.4 66.06 66.06 5,464,516
11/20/2014 67.38 67.93 66.7 67.64 1,696,399
11/19/2014 67.37 68.43 67.3085 67.75 1,750,802
11/18/2014 68.51 69.66 67.29 67.39 1,991,974
11/17/2014 64.81 67.7 64.6 67.52 2,408,828
11/14/2014 64.48 65.56 63.829 65.22 1,328,966
11/13/2014 64.49 65.48 63.25 63.63 1,390,966
11/12/2014 64.75 65.3 64.49 64.54 974,138
11/11/2014 65.57 65.726 64.5 65.07 1,069,004
11/10/2014 65.98 67.24 65.15 65.37 2,127,379
11/07/2014 63.55 66.45 63.47 66.01 2,828,335
11/06/2014 63.47 63.98 62.87 63.47 1,535,908
11/05/2014 63.31 63.97 62.84 63.43 1,400,156
11/04/2014 64.15 64.21 62.41 63.24 1,431,296
11/03/2014 64.5 64.69 63.54 64.4 1,637,343
10/31/2014 64.32 64.97 63.33 64.43 1,486,977
10/30/2014 63.7 66 63.52 64.02 1,919,888
10/29/2014 64.17 65.22 63.51 64.73 3,169,702
10/28/2014 63.75 64.415 63.3 64.11 1,875,567
10/27/2014 64.73 64.8 63.52 63.75 1,749,805
10/24/2014 64.68 64.85 63.515 64.81 1,337,668
10/23/2014 64.12 64.94 63.91 64.25 1,258,826
10/22/2014 64.89 65.46 63.56 63.66 1,187,712
10/21/2014 63.82 65.61 63.61 64.49 1,898,932
10/20/2014 62.38 63.26 61.23 63.26 1,180,930
10/17/2014 63.29 63.96 61.21 62.1 2,272,473
10/16/2014 59.57 64.38 59.27 62.49 3,206,432
10/15/2014 56.6 60.79 55.06 60.45 2,810,391
10/14/2014 56.59 59.85 53.12 57.54 5,135,706
10/13/2014 60 61.29 56.5 56.56 3,236,384
10/10/2014 59.23 61.39 56.45 60.3 3,880,302
10/09/2014 63.87 64.75 60.15 60.8 3,078,005
10/08/2014 65.7 66 62.86 64.17 2,191,562
10/07/2014 65.55 67.1533 65.37 65.73 2,371,123
10/06/2014 65.75 66.13 65.38 65.6 1,333,773
10/03/2014 65.16 65.82 64.9 65.77 1,428,252
10/02/2014 64.4 65.29 63.7906 65.23 2,135,831
10/01/2014 63.87 64.83 63.6005 64.53 1,976,111
09/30/2014 63.03 64.13 62.779 63.99 3,597,231
09/29/2014 61 63.06 60.8 62.98 2,104,687
09/26/2014 59.54 61.2 59.021 61.02 1,145,626
09/25/2014 60.35 60.41 59.29 59.46 992,710
09/24/2014 59.88 60.55 59.09 60.35 823,331
09/23/2014 60.18 60.4 59.8 59.96 1,058,617
09/22/2014 60.93 61.1 60.03 60.4 1,824,073
09/19/2014 60.15 62.28 60 60.93 3,324,153
09/18/2014 59.29 60.31 59.24 60.22 2,698,765
09/17/2014 58.94 59.4651 58.33 59.24 1,559,496
09/16/2014 58 58.97 57.91 58.82 1,293,911
09/15/2014 58 58.154 57.44 58.04 973,789
09/12/2014 57.9 58.65 57.44 58 2,170,254
09/11/2014 57.6 58.27 57.15 57.98 1,435,446
09/10/2014 57.3 57.79 57.11 57.56 2,645,504
09/09/2014 57.1 57.58 57.05 57.31 1,566,425
09/08/2014 56.93 57.25 56.85 57.2 1,001,505
09/05/2014 57 57.02 56.6 56.93 1,699,180
09/04/2014 57.07 57.15 56.6 56.99 2,092,696
09/03/2014 57.27 57.43 57.01 57.07 1,949,526
09/02/2014 57.24 57.53 56.8 57.05 2,607,204
08/29/2014 57.59 58.29 57.23 57.45 2,788,330
08/28/2014 57.75 58.27 57.38 57.47 1,305,228
08/27/2014 56.88 58.04 56.88 58.03 1,879,003
08/26/2014 57.29 57.29 56.6768 57.08 1,028,984
08/25/2014 56.48 56.81 56.11 56.61 1,502,089
08/22/2014 56.8 56.83 56.34 56.47 1,219,622
08/21/2014 57.11 57.17 56.64 56.8 1,632,983
08/20/2014 57.15 57.23 56.92 57.18 2,349,962
08/19/2014 57.44 57.44 57.04 57.12 1,218,974
08/18/2014 57.65 57.67 57 57.2 1,401,530
08/15/2014 57.7 57.83 57.28 57.56 1,732,847
08/14/2014 57.24 57.75 57 57.33 1,497,299
08/13/2014 57.68 57.69 56.88 57.07 1,598,204
08/12/2014 57.97 57.97 57.22 57.4 1,337,472
08/11/2014 57.71 58.63 57.53 57.96 2,607,660
08/08/2014 56.35 56.72 55.8101 56.66 975,282
08/07/2014 55.52 56.97 55.51 56.36 1,454,546
08/06/2014 56.08 56.3 55.185 55.51 1,376,315
08/05/2014 56.86 56.93 55.8301 56.35 967,122
08/04/2014 56.24 56.9477 56.01 56.8 995,415
08/01/2014 55.7 56.18 54.64 56.14 1,313,534
07/31/2014 56.76 56.94 55.65 55.74 1,484,894
07/30/2014 58.67 58.736 57.65 57.99 980,499
07/29/2014 58.89 59.28 58.32 58.4 902,629
07/28/2014 59.1 59.2 58.5 58.78 852,785
07/25/2014 59.15 59.2 58.7 59.04 822,781
07/24/2014 58.11 59.29 58.06 59.24 1,488,414
07/23/2014 58 58.39 57.9 58.14 913,515
07/22/2014 57.49 58.1 57.445 57.86 740,189
07/21/2014 56.75 57.32 56.63 57.32 737,400
07/18/2014 56.68 56.97 56.55 56.79 643,544
07/17/2014 56.59 56.97 56.52 56.73 898,921
07/16/2014 56.96 57.18 56.53 56.77 1,175,568
07/15/2014 56.34 56.81 56.175 56.78 798,268
07/14/2014 56.69 56.75 56.31 56.32 705,938
07/11/2014 56.43 56.6 56.12 56.56 729,445
07/10/2014 56.16 56.55 55.92 56.45 1,202,764
07/09/2014 56.28 56.65 56 56.61 1,305,624
07/08/2014 56.8 56.886 55.84 56.22 1,217,196
07/07/2014 57.8 57.84 56.76 57.04 991,903
07/03/2014 58.16 58.2 57.51 57.8 517,117
07/02/2014 58.39 58.4 57.871 58.02 1,023,934
07/01/2014 58 58.41 57.8625 58.18 1,102,900
06/30/2014 57.65 57.98 57.54 57.97 601,492
06/27/2014 57.53 57.87 57.4 57.61 1,040,818
06/26/2014 57.53 57.59 57.15 57.44 1,059,708
06/25/2014 57.13 57.88 56.7839 57.41 1,096,732
06/24/2014 57.13 57.5 57 57.07 1,066,543
06/23/2014 56.93 57.28 56.8 57.13 1,049,700
06/20/2014 56.7 57.5 56.29 56.8 2,552,665
06/19/2014 56.37 56.96 56.36 56.73 1,190,758
06/18/2014 57.22 57.24 56.12 56.37 947,467
06/17/2014 56.99 57.21 56.76 57.09 568,293
06/16/2014 56.48 56.99 56.32 56.97 796,935
06/13/2014 56.39 56.39 55.9 56.19 626,248
06/12/2014 56.34 56.5499 56.15 56.35 695,126
06/11/2014 56.78 56.8848 56.25 56.49 897,343
06/10/2014 56.73 56.89 56.63 56.75 742,635
06/09/2014 56.89 56.9 56.58 56.7 1,073,798
06/06/2014 56.69 56.85 56.33 56.83 1,120,006
06/05/2014 56.79 56.79 56.24 56.53 779,471
06/04/2014 56.32 56.78 56.21 56.65 1,185,279
06/03/2014 56.6 56.74 56.03 56.19 962,956
06/02/2014 56.38 56.62 56.1 56.59 862,954
05/30/2014 56.25 56.38 56 56.32 1,169,982
05/29/2014 56.57 56.8 56.08 56.21 974,446
05/28/2014 56.09 56.72 55.67 56.45 1,212,697
05/27/2014 55.88 56.06 55.65 55.84 796,021
05/23/2014 56.3 56.3899 55.58 55.83 822,527
05/22/2014 56.25 56.44 56.02 56.29 666,273
05/21/2014 56.25 56.45 56.052 56.26 1,110,605
05/20/2014 56 56.18 55.87 56.09 732,448
05/19/2014 56.1 56.25 55.94 56 709,087
05/16/2014 56 56.38 55.77 56.15 1,749,904
05/15/2014 56 56.16 55.59 56.02 927,522
05/14/2014 56 56.25 55.75 56.19 1,473,489
05/13/2014 56.44 56.55 55.95 56.1 782,526
05/12/2014 56.25 56.71 56.04 56.44 2,851,225
05/09/2014 56.5 56.62 55.85 56.12 830,355
05/08/2014 58 58 55.95 56.52 1,220,043
05/07/2014 56.88 58.2 56.66 58.17 2,121,335
05/06/2014 56.62 56.9 56 56.75 1,870,045
05/05/2014 55.9 56.81 55.7 56.75 1,370,820
05/02/2014 55.44 56.03 55.16 56 1,141,524
05/01/2014 54.46 55.44 54.41 55.44 1,775,147
04/30/2014 54.8 55.4 54.5 55.19 2,065,891
04/29/2014 55.01 55.29 54.43 54.8 1,604,325
04/28/2014 55.63 55.93 54.22 55.23 3,767,707
04/25/2014 55.57 55.95 55.02 55.8 666,322
04/24/2014 56.3 56.3 55.48 55.88 731,172
04/23/2014 56.28 56.31 55.87 55.88 622,938
04/22/2014 56.65 57.23 56.06 56.1 993,749
04/21/2014 56.1 56.81 55.1 56.63 595,150
04/17/2014 55.75 56.5 55.55 56.06 711,816
04/16/2014 55.32 55.9299 54.94 55.75 726,050
04/15/2014 55.09 55.11 54.62 54.99 488,252
04/14/2014 55 55.79 54.5675 55.03 683,231
04/11/2014 54.13 55.08 54.01 55 989,099
04/10/2014 54.62 55.27 54.1 54.1 691,760
04/09/2014 54.6 54.87 54.2814 54.74 514,023
04/08/2014 54 54.54 53.91 54.42 659,053
04/07/2014 54.27 54.38 53.81 54.02 727,284
04/04/2014 54.85 55 54.38 54.46 621,599
04/03/2014 54.36 54.87 54.05 54.68 741,139
04/02/2014 54.8 54.8 54.26 54.41 705,087
04/01/2014 53.8 54.75 53.6201 54.67 1,101,218
03/31/2014 53.88 54.09 53.32 53.79 810,553
03/28/2014 53.5 54.07 53.31 54.01 696,897
03/27/2014 53.01 53.4 53.01 53.34 783,932
03/26/2014 53.31 53.5 53.04 53.08 523,387
03/25/2014 54 54 53.1 53.28 790,440
03/24/2014 54.25 54.25 53.23 53.78 778,617
03/21/2014 54 54.21 53.8301 54.1 925,960
03/20/2014 53.9 54.086 53.42 53.99 559,368
03/19/2014 54.55 54.6 53.8 54.07 809,149
03/18/2014 54.11 54.85 54.1 54.55 712,318
03/17/2014 54.19 54.51 53.9 54.21 853,054
03/14/2014 53.9 54.52 53.86 54.19 474,868
03/13/2014 54.15 54.2 53.63 54 606,644
03/12/2014 54.08 54.32 53.781 54.21 582,121
03/11/2014 54.6 54.6 54.11 54.32 849,665
03/10/2014 55 55.19 54.4234 54.66 784,190
03/07/2014 55.32 55.57 55.05 55.12 557,044
03/06/2014 56 56.0709 55.25 55.3 817,454
03/05/2014 55.75 56.321 55.578 55.93 807,836
03/04/2014 55.75 56.05 55.56 55.78 705,248
03/03/2014 55.07 55.7 54.91 55.5 859,352
02/28/2014 54.97 55.64 54.55 55.53 1,044,620
02/27/2014 54.94 55.07 54.74 54.98 1,135,019
02/26/2014 53.64 54.99 53.27 54.98 1,123,969
02/25/2014 53.6 53.98 53.48 53.78 784,731
02/24/2014 53.49 53.84 53.11 53.63 1,162,496
02/21/2014 53.52 53.77 53.36 53.74 972,656
02/20/2014 53.9 54.25 53.06 53.52 1,536,665
02/19/2014 54.24 54.68 53.82 54 1,282,045
02/18/2014 53.7 54.81 53.661 54.61 1,053,436
02/14/2014 54.32 54.5 53.77 53.94 725,814
02/13/2014 54 54.64 53.8 54.13 966,417
02/12/2014 54.18 54.31 53.9128 54.19 840,227
02/11/2014 54.15 54.65 54.01 54.16 997,258
02/10/2014 54 54.5 53.53 54.15 1,111,602
02/07/2014 53.84 54.62 53.5001 54.27 852,103
02/06/2014 53.75 54.13 53.28 53.48 857,084
02/05/2014 53.92 53.92 53.01 53.51 813,565
02/04/2014 54.95 55.1 54.62 54.83 1,100,744
02/03/2014 55.51 55.95 54.51 54.89 903,240
01/31/2014 54 55.52 53.92 55.51 1,106,030
01/30/2014 54 54.67 53.9 54.32 606,200
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?