Historical Stock Prices

(ETF)
FKU 
$40.46
*  
0.07
0.17%
Get FKU Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading FKU 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 40.77 40.77 40.3878 40.46 40,556
09/18/2014 40.24 40.39 40.24 40.39 6,172
09/17/2014 40.2 40.2 39.86 39.92 7,570
09/16/2014 39.5258 39.9799 39.5063 39.7977 12,512
09/15/2014 39.8861 40.07 39.8 39.92 349,318
09/12/2014 39.83 39.9772 39.66 39.9056 9,400
09/11/2014 39.62 39.72 39.5094 39.6554 10,689
09/10/2014 39.77 39.9 39.61 39.8352 4,489
09/09/2014 39.44 39.65 39.44 39.54 2,179
09/08/2014 39.88 39.88 39.48 39.56 162,327
09/05/2014 40.469 40.67 40.4304 40.57 2,654
09/04/2014 41.0227 41.0227 40.68 40.73 3,501
09/03/2014 41.33 41.33 40.9501 41.03 4,361
09/02/2014 40.78 41.03 40.7 40.8548 5,842
08/29/2014 40.83 41.09 40.83 40.91 5,389
08/28/2014 40.89 41.07 40.89 41.07 4,424
08/27/2014 41.295 41.32 41.1201 41.173 15,694
08/26/2014 41.3891 41.3891 41.2019 41.22 9,422
08/25/2014 41.3018 41.439 41.2301 41.392 2,193
08/22/2014 40.7731 41.0253 40.71 40.8849 6,845
08/21/2014 40.7623 40.9899 40.7623 40.79 12,652
08/20/2014 40.86 40.92 40.6528 40.88 1,353
08/19/2014 41.16 41.16 40.9101 41.13 1,718
08/18/2014 40.53 41.22 40.53 41.161 5,243
08/15/2014 40.74 40.87 40.626 40.84 3,243
08/14/2014 40.624 40.81 40.62 40.81 19,840
08/13/2014 40.43 40.43 40.21 40.407 4,304
08/12/2014 40.4249 40.4568 40.09 40.4231 35,353
08/11/2014 39.91 40.4399 39.91 40.24 3,761
08/08/2014 39.837 39.94 39.4901 39.795 20,534
08/07/2014 40.07 40.0799 39.9 39.95 2,287
08/06/2014 39.7862 40.1699 39.7862 39.834 4,739
08/05/2014 40.3053 40.52 40.0701 40.0701 9,522
08/04/2014 40.241 40.73 40.154 40.56 5,122
08/01/2014 40.19 40.7015 40.14 40.3651 6,510
07/31/2014 40.677 41.0063 40.677 40.752 2,568
07/30/2014 41.31 41.535 40.96 41.445 18,307
07/29/2014 41.745 41.797 41.34 41.42 11,619
07/28/2014 41.38 41.72 41.2901 41.72 65,595
07/25/2014 41.768 41.925 41.5 41.6 44,951
07/24/2014 41.86 42.1299 41.86 42.06 5,109
07/23/2014 42.48 42.48 41.91 41.91 6,156
07/22/2014 42.1099 42.1099 41.9213 41.9213 1,258
07/21/2014 41.27 41.83 41.27 41.83 4,573
07/18/2014 41.6836 42.1 41.55 41.92 8,951
07/17/2014 41.9 41.935 41.3341 41.6306 2,624
07/16/2014 41.9 42.17 41.9 42.16 7,127
07/15/2014 41.7099 41.8699 41.32 41.854 3,013
07/14/2014 42.02 42.02 41.67 41.97 1,497
07/11/2014 41.7 41.83 41.47 41.83 9,213
07/10/2014 41.61 41.95 41.4624 41.95 3,921
07/09/2014 42.18 42.4 41.91 42.4 33,130
07/08/2014 42.31 42.31 41.9201 42.246 3,177
07/07/2014 42.964 43.19 42.91 43.19 4,468
07/03/2014 43.91 43.91 43.6081 43.68 10,188
07/02/2014 43.09 43.38 43.09 43.32 26,297
07/01/2014 42.95 43.0675 42.949 43.04 8,966
06/30/2014 42.024 42.57 42.024 42.2161 2,193
06/27/2014 42.455 42.615 42.3064 42.55 3,979
06/26/2014 42.57 42.619 42.22 42.619 17,768
06/25/2014 41.83 42.03 41.81 42.03 25,017
06/24/2014 42.39 42.39 41.9006 41.9048 4,494
06/23/2014 42.854 42.91 42.67 42.7001 22,910
06/20/2014 43.02 43.0216 42.818 42.818 1,232
06/19/2014 42.7685 43.1499 42.7685 43.07 21,825
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?