Historical Stock Prices

(ETF)
FNY 
$29.726
*  
0.136
0.46%
Get FNY Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading FNY 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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 29.7 29.75 29.58 29.726 16,985
12/23/2014 29.62 29.63 29.52 29.59 34,479
12/22/2014 29.39 29.56 29.39 29.56 2,979
12/19/2014 29.44 29.44 29.25 29.3899 13,520
12/18/2014 29.28 29.298 29.02 29.26 42,443
12/17/2014 28.209 28.814 28.1799 28.814 5,080
12/16/2014 28.28 28.51 28.1 28.16 14,733
12/15/2014 28.57 28.57 28.28 28.419 4,394
12/12/2014 28.58 28.74 28.53 28.589 33,654
12/11/2014 28.81 29.06 28.65 28.909 10,428
12/10/2014 29.1 29.11 28.56 28.64 51,444
12/09/2014 28.7144 29.1 28.6 29.07 7,816
12/08/2014 29.19 29.3599 28.864 29.0188 10,552
12/05/2014 29.21 29.2799 29.14 29.2264 10,076
12/04/2014 29.2 29.2182 29.04 29.1094 11,377
12/03/2014 29.02 29.2399 29.02 29.22 56,674
12/02/2014 28.89 29.01 28.8777 28.99 12,383
12/01/2014 29.72 29.72 28.85 28.85 26,432
11/28/2014 29.46 29.46 29.27 29.27 1,661
11/26/2014 29.41 29.41 29.29 29.3572 6,737
11/25/2014 29.43 29.43 29.186 29.32 10,276
11/24/2014 29.09 29.2965 29.09 29.2965 7,113
11/21/2014 29.35 29.35 29.02 29.07 5,184
11/20/2014 28.86 28.9999 28.86 28.9405 7,486
11/19/2014 28.78 28.89 28.67 28.85 27,169
11/18/2014 28.96 29.02 28.9078 28.94 13,596
11/17/2014 28.81 28.84 28.687 28.7 13,013
11/14/2014 28.88 28.972 28.78 28.78 9,524
11/13/2014 28.84 28.9876 28.76 28.8 6,548
11/12/2014 28.73 28.92 28.7 28.9164 51,358
11/11/2014 28.69 28.82 28.69 28.74 58,787
11/10/2014 28.69 28.83 28.66 28.81 19,322
11/07/2014 28.571 28.68 28.55 28.65 3,546
11/06/2014 28.48 28.73 28.48 28.73 12,474
11/05/2014 28.92 28.92 28.429 28.51 11,347
11/04/2014 28.54 28.54 28.3499 28.42 4,425
11/03/2014 28.53 28.57 28.3806 28.3806 9,743
10/31/2014 28.38 28.43 28.2308 28.42 20,108
10/30/2014 27.99 28.17 27.79 28.1 14,478
10/29/2014 28 28.09 27.8 28.01 39,488
10/28/2014 27.78 28.02 27.63 28.02 13,566
10/27/2014 27.41 27.59 27.41 27.59 4,113
10/24/2014 27.38 27.56 27.31 27.56 13,256
10/23/2014 27.23 27.5129 27.18 27.38 16,571
10/22/2014 27.42 27.42 26.986 26.986 113,021
10/21/2014 26.84 27.24 26.84 27.24 220,712
10/20/2014 26.18 26.5899 26.18 26.5848 10,170
10/17/2014 26.4 26.45 26.28 26.3199 17,619
10/16/2014 25.6 26.0711 25.56 26.04 15,093
10/15/2014 25.49 25.9699 25.1801 25.72 45,828
10/14/2014 25.72 26.03 25.6273 25.68 39,133
10/13/2014 25.77 25.95 25.46 25.4732 45,863
10/10/2014 26.47 26.47 25.92 25.92 8,748
10/09/2014 27.01 27.09 26.48 26.5508 32,117
10/08/2014 26.82 27.095 26.623 27.095 19,620
10/07/2014 27.21 27.25 26.85 26.85 25,038
10/06/2014 27.59 27.59 27.28 27.301 6,139
10/03/2014 27.52 27.57 27.33 27.4548 4,819
10/02/2014 27.4476 27.4476 26.83 27.2 27,858
10/01/2014 27.525 27.525 27.02 27.194 136,491
09/30/2014 27.87 27.96 27.66 27.7145 12,584
09/29/2014 27.72 27.9756 27.72 27.95 10,507
09/26/2014 27.93 27.93 27.82 27.8798 9,858
09/25/2014 28 28 27.811 27.811 1,140
09/24/2014 28.11 28.28 27.97 28.22 10,304
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?