Historical Stock Prices

(ETF)
FSZ 
$43.42
*  
0.52
 negative 
1.21%
Get FSZ Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 43.358 43.46 43.254 43.42 3,587
04/16/2014 42.85 42.9 42.68 42.9 149,617
04/15/2014 42.36 42.46 42.02 42.2401 3,529
04/14/2014 42.4901 42.5596 42.4901 42.5596 607
04/11/2014 43.07 43.28 42.9852 42.9852 3,828
04/10/2014 43.94 43.9499 43.598 43.63 2,077
04/09/2014 43.7152 44.0316 43.7152 44.0316 3,842
04/08/2014 43.0201 43.39 43.0201 43.34 2,000
04/07/2014 43.5243 43.6099 43.31 43.555 2,465
04/04/2014 43.54 43.708 43.4301 43.475 2,560
04/03/2014 43.45 43.5335 43.2601 43.5335 3,371
04/02/2014 43.38 43.63 43.38 43.63 1,628
04/01/2014 43.7016 43.71 43.5554 43.6994 10,392
03/31/2014 43.38 43.42 43.31 43.3568 3,755
03/28/2014 42.98 43.0099 42.75 42.89 1,914
03/27/2014 43.07 43.07 42.59 42.785 4,067
03/26/2014 42.97 42.97 42.7738 42.82 5,978
03/25/2014 42.62 42.72 42.5201 42.71 6,816
03/24/2014 42.06 42.41 42.05 42.34 7,128
03/21/2014 43.04 43.04 42.504 42.6599 1,117
03/20/2014 42.4099 42.72 42.4099 42.6399 4,582
03/19/2014 43.4199 43.4199 42.7301 42.79 8,997
03/18/2014 43.2801 43.5388 43.2801 43.5388 12,745
03/17/2014 43.03 43.1496 43.03 43.1496 15,805
03/14/2014 42.59 42.59 42.428 42.428 1,954
03/13/2014 43.354 43.354 42.59 42.59 3,333
03/12/2014 43.23 43.3799 43.2079 43.3799 3,747
03/11/2014 43.58 43.58 43.3115 43.42 1,416
03/10/2014 43.2301 43.54 43.2301 43.39 7,907
03/07/2014 43.6668 43.679 43.33 43.679 4,203
03/06/2014 43.7799 43.83 43.6 43.7699 3,353
03/05/2014 43.21 43.21 43.21 43.21 392
03/04/2014 42.85 43.02 42.76 43.02 3,176
03/03/2014 42.4019 42.5899 42.237 42.237 4,904
02/28/2014 43.2901 43.5299 43.2901 43.5299 2,893
02/27/2014 42.9199 42.9499 42.7662 42.9499 4,411
02/26/2014 42.67 42.675 42.471 42.506 1,153
02/25/2014 42.56 42.7599 42.5466 42.5466 1,123
02/24/2014 42.3899 42.5999 42.3479 42.4372 3,834
02/21/2014 42.4 42.4935 42.14 42.4 7,582
02/20/2014 42.15 42.23 42 42.21 8,832
02/19/2014 42.5599 42.64 42.472 42.472 4,078
02/18/2014 42.47 42.565 42.47 42.5106 2,663
02/14/2014 42.24 42.353 42.09 42.3274 2,479
02/13/2014 42.0299 42.1981 41.97 42.0701 6,823
02/12/2014 41.78 41.835 41.7 41.7906 2,431
02/11/2014 41.67 41.84 41.67 41.796 8,321
02/10/2014 41.55 41.55 41.3601 41.496 4,066
02/07/2014 41.0201 41.6099 41.02 41.6099 30,832
02/06/2014 40.968 40.968 40.9487 40.9487 546
02/05/2014 40.33 40.3399 40.1101 40.3399 10,634
02/04/2014 40.1 40.1599 39.8801 40.149 16,316
02/03/2014 40.4555 40.4555 39.7601 39.78 4,593
01/31/2014 40.1901 40.68 40.1001 40.5099 4,334
01/30/2014 40.51 40.8499 40.51 40.81 2,808
01/29/2014 40.68 40.85 40.68 40.69 2,449
01/28/2014 40.88 40.97 40.8201 40.966 8,825
01/27/2014 40.39 40.45 40.01 40.03 44,723
01/24/2014 40.9543 41.0583 40.8204 40.8204 31,042
01/23/2014 41.865 41.865 41.665 41.7508 3,716
01/22/2014 41.335 41.4 41.32 41.357 8,844
01/21/2014 41.63 41.63 41.31 41.45 10,277
01/17/2014 41.68 41.68 41.2 41.258 16,772
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 your brokers before you trade


Want to trade FX?