Historical Stock Prices

(ETF)
FEU 
$36.18
*  
0.44
1.2%
Get FEU Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading FEU 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 36.21 36.212 35.95 36.18 160,164
04/16/2015 36.58 36.72 36.38 36.62 31,529
04/15/2015 36.57 36.6399 36.38 36.6 97,967
04/14/2015 36.34 36.41 36.199 36.36 40,835
04/13/2015 36.2 36.237 35.965 36.09 100,014
04/10/2015 36.15 36.2673 36.0401 36.24 45,412
04/09/2015 36.03 36.162 35.95 36.08 51,451
04/08/2015 36.5 36.5 35.9948 36.11 57,263
04/07/2015 36.25 36.37 35.92 36.01 158,591
04/06/2015 35.91 36.25 35.89 36 43,387
04/02/2015 35.67 35.74 35.6 35.71 62,417
04/01/2015 35.52 35.52 35.2472 35.4449 46,951
03/31/2015 35.03 35.341 35.03 35.13 56,141
03/30/2015 35.67 35.82 35.67 35.75 68,442
03/27/2015 35.57 35.66 35.42 35.63 60,648
03/26/2015 35.58 35.67 35.31 35.5408 119,670
03/25/2015 36.15 36.22 35.86 35.9 46,017
03/24/2015 36.33 36.372 36.11 36.13 55,063
03/23/2015 36.28 36.2999 36.07 36.25 62,597
03/20/2015 35.86 36.223 35.684 36.03 65,845
03/19/2015 35.36 35.63 35.191 35.34 48,404
03/18/2015 34.96 35.99 34.8 35.75 111,763
03/17/2015 34.94 34.9625 34.746 34.95 54,739
03/16/2015 34.86 35.05 34.77 35 60,602
03/13/2015 34.47 34.57 34.21 34.5381 122,421
03/12/2015 34.76 34.85 34.53 34.81 82,450
03/11/2015 34.54 34.63 34.33 34.53 199,236
03/10/2015 34.84 34.89 34.47 34.545 113,674
03/09/2015 35.32 35.5199 35.32 35.48 46,525
03/06/2015 35.6 35.66 35.28 35.37 142,857
03/05/2015 36.04 36.15 35.86 36 131,826
03/04/2015 35.85 36 35.7 35.97 76,093
03/03/2015 36.11 36.19 35.89 36.03 104,220
03/02/2015 36.28 36.35 36.11 36.34 107,551
02/27/2015 36.32 36.445 36.229 36.266 64,594
02/26/2015 36.22 36.34 36.16 36.31 72,367
02/25/2015 36.25 36.43 36.18 36.35 88,532
02/24/2015 36.18 36.46 36.08 36.39 103,394
02/23/2015 36.11 36.19 36 36.13 101,653
02/20/2015 35.71 36.379 35.68 36.35 185,872
02/19/2015 35.88 36.035 35.8 35.89 47,932
02/18/2015 35.76 35.97 35.711 35.95 43,243
02/17/2015 35.79 35.9593 35.579 35.85 39,494
02/13/2015 35.75 35.83 35.64 35.83 77,262
02/12/2015 35.26 35.58 35.26 35.5648 86,184
02/11/2015 34.89 35.037 34.79 34.99 53,500
02/10/2015 35.06 35.24 34.8684 35.18 87,850
02/09/2015 34.73 35.1 34.6928 35.02 53,246
02/06/2015 35.27 35.31 34.928 35.06 65,191
02/05/2015 35.33 35.55 35.2 35.49 71,494
02/04/2015 35.31 35.41 35.03 35.17 143,039
02/03/2015 35.13 35.5 35.12 35.48 198,639
02/02/2015 34.46 34.75 34.2801 34.69 114,886
01/30/2015 34.51 34.56 34.191 34.29 97,103
01/29/2015 34.62 34.85 34.5 34.84 56,070
01/28/2015 34.89 34.9099 34.3 34.32 60,177
01/27/2015 34.95 35.15 34.79 35.08 236,294
01/26/2015 34.77 35.13 34.69 35.03 55,553
01/23/2015 34.63 34.81 34.54 34.54 105,799
01/22/2015 34.51 34.75 34.38 34.62 58,268
01/21/2015 34.32 34.63 34.25 34.62 366,951
01/20/2015 34.52 34.5399 34.17 34.37 239,628
*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?