Historical Stock Prices

(ETF)
EXI 
$70.43
*  
0.18
0.26%
Get EXI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EXI 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 70.59 70.85 70.33 70.43 41,491
07/30/2015 69.92 70.31 69.92 70.25 5,644
07/29/2015 69.57 70.13 69.56 70.06 5,553
07/28/2015 68.97 69.77 68.91 69.6 22,449
07/27/2015 68.72 68.8 68.41 68.66 71,550
07/24/2015 70 70 69.04 69.04 3,666
07/23/2015 70.45 70.48 69.89 69.91 15,333
07/22/2015 70.47 70.53 70.26 70.38 14,669
07/21/2015 71.07 71.08 70.71 70.73 28,372
07/20/2015 71.49 71.4999 71.33 71.33 42,215
07/17/2015 71.38 71.38 71.09 71.22 3,949
07/16/2015 71.23 71.46 71.21 71.345 22,854
07/15/2015 71.01 71.05 70.5301 70.71 9,038
07/14/2015 70.77 71.23 70.69 71.19 6,816
07/13/2015 70.77 70.9 70.28 70.74 7,717
07/10/2015 69.63 70.36 69.63 70.29 4,944
07/09/2015 69.003 69.42 68.933 68.96 27,169
07/08/2015 68.8 69 68.32 68.39 8,902
07/07/2015 69.06 70.06 68.64 69.81 30,337
07/06/2015 69.8 70.25 69.475 69.58 8,312
07/02/2015 70.41 70.5 70.23 70.43 3,419
07/01/2015 70.7 71.0699 70.2222 70.66 40,495
06/30/2015 71.13 71.14 69.99 70.26 57,591
06/29/2015 71.38 71.38 70.06 70.09 28,105
06/26/2015 71.83 72.1699 71.56 71.7 14,527
06/25/2015 72.1 72.24 71.769 71.769 4,512
06/24/2015 72.67 72.75 72.06 72.07 9,675
06/23/2015 73.78 73.96 73.4401 73.49 31,903
06/22/2015 73.47 73.89 73.33 73.46 16,491
06/19/2015 73.12 73.29 72.61 72.97 11,383
06/18/2015 72.65 73.11 72.64 73.0367 48,078
06/17/2015 72.26 72.515 72.12 72.33 20,984
06/16/2015 72.16 72.63 72.16 72.44 9,652
06/15/2015 72.49 72.56 72.22 72.47 12,383
06/12/2015 73.01 73.115 72.76 73.02 8,860
06/11/2015 73.57 73.71 73.26 73.47 21,459
06/10/2015 72.95 73.43 72.95 73.27 6,574
06/09/2015 72.44 72.68 72.14 72.33 16,362
06/08/2015 72.79 72.79 72.051 72.5624 4,346
06/05/2015 72.82 73.05 72.49 72.73 21,561
06/04/2015 73.53 73.53 73.01 73.21 5,478
06/03/2015 73.56 74.24 73.56 73.8201 3,821
06/02/2015 73.04 73.73 72.84 73.37 92,427
06/01/2015 73.01 73.37 72.86 73.09 19,390
05/29/2015 73.3701 73.38 72.9464 73.07 14,149
05/28/2015 73.7 73.822 73.34 73.8 25,084
05/27/2015 73.57 74.23 73.48 74.12 7,762
05/26/2015 74.12 74.12 73.3452 73.44 4,637
05/22/2015 74.57 74.81 74.37 74.46 6,751
05/21/2015 74.34 74.77 74.34 74.69 10,446
05/20/2015 74.49 74.5177 74.17 74.272 8,158
05/19/2015 74.58 74.61 74.39 74.39 6,657
05/18/2015 74.52 74.7184 74.43 74.58 8,248
05/15/2015 74.7 74.7 74.46 74.61 2,818
05/14/2015 74.39 74.7083 74.3037 74.56 12,626
05/13/2015 74.21 74.3395 73.76 73.76 5,996
05/12/2015 73.34 73.67 73.17 73.46 9,550
05/11/2015 73.84 73.93 73.55 73.74 19,299
05/08/2015 73.951 74.2 73.901 74.1 9,394
05/07/2015 72.48 73.0399 72.48 72.85 8,671
05/06/2015 73.4297 73.4297 72.55 72.79 27,899
05/05/2015 73.48 73.77 72.73 72.79 44,335
05/04/2015 74.03 74.23 73.75 73.81 68,925
05/01/2015 73.23 73.83 73.22 73.69 39,497
04/30/2015 73.39 73.65 72.91 73.14 16,424
*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?