Historical Stock Prices

(ETF)
FLTR 
$25.007
*  
0.003
0.01%
Get FLTR Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading FLTR 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 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 25.05 25.072 25 25.007 59,197
10/23/2014 25.02 25.05 25 25.01 10,215
10/22/2014 25 25.07 24.9901 25 65,201
10/21/2014 25.09 25.09 25.0004 25.03 10,230
10/20/2014 25.0392 25.09 25.02 25.0238 31,975
10/17/2014 25.06 25.09 25 25.07 153,514
10/16/2014 25.06 25.1099 25.055 25.06 27,176
10/15/2014 25.14 25.14 25.06 25.12 40,865
10/14/2014 25.06 25.0879 25.052 25.061 7,369
10/13/2014 25.11 25.11 25.06 25.0999 18,608
10/10/2014 25.11 25.11 25.06 25.0999 3,889
10/09/2014 25.07 25.12 25.05 25.0979 26,572
10/08/2014 25.07 25.12 25.06 25.1 20,219
10/07/2014 25.11 25.15 25.07 25.1 7,789
10/06/2014 25.15 25.15 25.1 25.112 19,845
10/03/2014 25.16 25.18 25.07 25.145 19,797
10/02/2014 25.06 25.13 25.05 25.0701 7,750
10/01/2014 25.2 25.286 25.1 25.14 59,804
09/30/2014 25.2 25.2 25.0701 25.18 13,357
09/29/2014 25.17 25.17 25.09 25.14 15,516
09/26/2014 25.084 25.14 25.06 25.0901 24,064
09/25/2014 25.0801 25.1158 25.0801 25.1158 852
09/24/2014 25.1201 25.1706 25.07 25.14 16,550
09/23/2014 25.25 25.25 25.1101 25.13 12,669
09/22/2014 25.13 25.14 25.1001 25.13 36,754
09/19/2014 25.21 25.21 25.1101 25.13 56,987
09/18/2014 25.12 25.18 25.07 25.18 10,307
09/17/2014 25.1 25.1399 25.1 25.1399 5,961
09/16/2014 25.11 25.15 25.11 25.137 4,467
09/15/2014 25.16 25.16 25.094 25.11 8,178
09/12/2014 25.09 25.18 25.09 25.15 33,321
09/11/2014 25.16 25.16 25.08 25.0842 8,507
09/10/2014 25.12 25.18 25.0804 25.11 11,039
09/09/2014 25.25 25.25 25.08 25.11 8,994
09/08/2014 25.19 25.19 25.09 25.12 40,759
09/05/2014 25.109 25.127 25.0801 25.119 20,093
09/04/2014 25.115 25.13 25.08 25.1186 10,899
09/03/2014 25.11 25.18 25.08 25.09 24,297
09/02/2014 25.1 25.25 25.08 25.09 37,335
08/29/2014 25.1 25.19 25.1 25.1399 32,487
08/28/2014 25.12 25.1294 25.11 25.12 11,459
08/27/2014 25.18 25.18 25.1 25.1 12,701
08/26/2014 25.15 25.17 25.1 25.1294 5,764
08/25/2014 25.2 25.51 25.08 25.12 17,675
08/22/2014 25.16 25.16 25.07 25.08 17,072
08/21/2014 25.16 25.16 25.08 25.13 9,057
08/20/2014 25.05 25.12 25.05 25.11 39,046
08/19/2014 25.1 25.11 25.065 25.11 4,902
08/18/2014 25.1428 25.1585 25.07 25.1 13,112
08/15/2014 25.135 25.15 25.03 25.12 17,998
08/14/2014 25.01 25.13 25.01 25.06 8,615
08/13/2014 25.16 25.16 25.05 25.06 2,974
08/12/2014 25.05 25.1 25.05 25.1 15,441
08/11/2014 25.14 25.14 25.0312 25.0899 42,391
08/08/2014 25.16 25.16 25.06 25.1 30,737
08/07/2014 25.13 25.13 25.08 25.1 10,843
08/06/2014 25.0765 25.1199 25.028 25.0999 8,845
08/05/2014 25.15 25.15 25.0128 25.09 28,611
08/04/2014 25.14 25.14 25.04 25.08 28,290
08/01/2014 25.02 25.13 25.02 25.03 51,844
07/31/2014 25.14 25.14 25.03 25.063 46,470
07/30/2014 25.14 25.14 25.03 25.03 35,589
07/29/2014 25.05 25.08 25.05 25.08 5,751
07/28/2014 25.13 25.13 25.02 25.1 15,792
07/25/2014 25.0117 25.1399 24.86 25.1385 44,246
07/24/2014 25.03 25.09 25.03 25.08 12,511
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?