Historical Stock Prices

(ETF)
FXD 
$36.57
*  
0.29
0.79%
Get FXD Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading FXD 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 27-FEB-2015 TO 29-MAY-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.
05/29/2015 36.84 36.89 36.52 36.57 203,365
05/28/2015 36.78 36.88 36.7 36.86 196,549
05/27/2015 36.66 36.87 36.6 36.84 197,271
05/26/2015 36.94 36.98 36.524 36.59 338,966
05/22/2015 37.04 37.1199 36.89 36.97 236,056
05/21/2015 36.88 37.11 36.79 37.04 234,845
05/20/2015 36.9 36.9855 36.71 36.88 281,830
05/19/2015 36.97 37.0696 36.8698 36.91 444,532
05/18/2015 36.81 37.01 36.7386 36.98 311,940
05/15/2015 36.54 36.78 36.53 36.78 269,437
05/14/2015 36.57 36.63 36.3 36.51 291,783
05/13/2015 36.58 36.72 36.3964 36.45 270,078
05/12/2015 36.58 36.71 36.3401 36.5702 414,708
05/11/2015 36.77 36.96 36.74 36.76 234,096
05/08/2015 36.79 37.0199 36.77 36.77 164,808
05/07/2015 36.2 36.55 36.2 36.5 415,730
05/06/2015 36.44 36.454 36.03 36.25 616,370
05/05/2015 36.74 36.82 36.35 36.36 271,181
05/04/2015 36.8 36.96 36.7 36.78 369,073
05/01/2015 36.24 36.75 36.22 36.72 551,761
04/30/2015 36.6 36.63 36.095 36.21 393,941
04/29/2015 36.9 36.96 36.51 36.65 358,662
04/28/2015 37.16 37.16 36.72 37.0149 275,629
04/27/2015 37.6 37.6198 37.1 37.14 289,145
04/24/2015 37.53 37.66 37.47 37.54 267,135
04/23/2015 37.27 37.64 37.27 37.52 204,297
04/22/2015 37.34 37.34 37.0601 37.33 252,090
04/21/2015 37.3 37.34 37.14 37.29 321,618
04/20/2015 37.01 37.2 36.9301 37.16 253,390
04/17/2015 37.11 37.11 36.6801 36.7999 236,264
04/16/2015 37.36 37.36 37.206 37.29 337,514
04/15/2015 37.39 37.51 37.32 37.35 587,319
04/14/2015 37.43 37.43 37.03 37.27 281,437
04/13/2015 37.57 37.57 37.32 37.33 278,673
04/10/2015 37.52 37.5481 37.4255 37.5 298,031
04/09/2015 37.46 37.5704 37.18 37.459 327,564
04/08/2015 37.19 37.5 37.19 37.5 281,201
04/07/2015 37.57 37.6148 37.2 37.21 294,099
04/06/2015 37.29 37.69 37.25 37.56 254,084
04/02/2015 37.18 37.474 37.15 37.44 282,652
04/01/2015 37.22 37.31 36.8901 37.17 1,537,626
03/31/2015 37.21 37.6 37.21 37.3 394,031
03/30/2015 37.14 37.47 37.14 37.41 464,481
03/27/2015 36.63 37.02 36.63 37 284,570
03/26/2015 36.69 36.8299 36.5346 36.67 333,172
03/25/2015 37.53 37.531 36.8899 36.89 373,262
03/24/2015 37.75 37.8 37.5901 37.63 417,575
03/23/2015 37.72 37.92 37.68 37.68 316,811
03/20/2015 37.57 37.78 37.5286 37.73 254,795
03/19/2015 37.36 37.4999 37.29 37.45 303,558
03/18/2015 37.04 37.54 36.88 37.42 347,540
03/17/2015 37.11 37.18 37.01 37.15 333,275
03/16/2015 36.95 37.2 36.95 37.19 275,635
03/13/2015 36.92 37.03 36.6172 36.83 426,345
03/12/2015 36.41 36.9599 36.41 36.94 301,388
03/11/2015 36.44 36.458 36.31 36.35 272,411
03/10/2015 36.46 36.5399 36.27 36.36 338,544
03/09/2015 36.58 36.79 36.5701 36.75 192,950
03/06/2015 36.88 36.897 36.49 36.54 301,130
03/05/2015 37.05 37.05 36.8728 36.94 344,610
03/04/2015 37.04 37.04 36.7401 36.93 508,850
03/03/2015 37.34 37.34 36.923 37.13 5,383,781
03/02/2015 36.9 37.33 36.9 37.29 7,188,589
02/27/2015 36.89 37 36.86 36.89 341,274
*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?