Historical Stock Prices

(ETF)
FXL 
$37.07
*  
0.09
0.24%
Get FXL Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FXL 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 22-FEB-2015 TO 22-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.
05/22/2015 36.92 37.15 36.92 37.07 103,704
05/21/2015 36.79 37.03 36.76 36.98 106,035
05/20/2015 36.92 37.05 36.82 36.85 238,404
05/19/2015 37.09 37.11 36.86 36.89 149,427
05/18/2015 36.63 37.0616 36.63 37.02 134,355
05/15/2015 36.88 36.9099 36.654 36.72 165,200
05/14/2015 36.55 36.84 36.4901 36.81 113,423
05/13/2015 36.3 36.4645 36.216 36.35 87,048
05/12/2015 36.32 36.32 35.89 36.18 128,629
05/11/2015 36.37 36.52 36.35 36.39 123,137
05/08/2015 36.3 36.52 36.3 36.41 105,588
05/07/2015 35.75 36.01 35.72 35.92 95,919
05/06/2015 35.87 35.95 35.45 35.68 175,541
05/05/2015 36.26 36.26 35.642 35.74 259,575
05/04/2015 36.37 36.51 36.31 36.34 323,731
05/01/2015 35.86 36.26 35.846 36.25 1,222,990
04/30/2015 36.21 36.21 35.52 35.69 257,335
04/29/2015 36.1 36.3458 35.87 36.2 194,737
04/28/2015 36.43 36.49 35.993 36.32 97,390
04/27/2015 36.54 36.6932 36.32 36.37 79,475
04/24/2015 36.79 36.79 36.42 36.45 161,783
04/23/2015 36.6 36.889 36.554 36.74 90,642
04/22/2015 36.56 36.81 36.3835 36.77 79,053
04/21/2015 36.45 36.56 36.39 36.51 49,227
04/20/2015 35.98 36.22 35.98 36.18 72,600
04/17/2015 36.18 36.18 35.64 35.8 106,499
04/16/2015 36.3 36.5 36.26 36.45 234,091
04/15/2015 36.12 36.51 36.12 36.46 180,748
04/14/2015 36.25 36.25 35.8301 36.03 116,687
04/13/2015 36.47 36.56 36.2038 36.22 161,685
04/10/2015 36.34 36.48 36.2201 36.47 245,880
04/09/2015 36.03 36.3094 35.9503 36.27 226,491
04/08/2015 35.84 36.14 35.84 36.07 99,468
04/07/2015 35.76 36.04 35.76 35.8 409,904
04/06/2015 35.29 35.79 35.15 35.71 130,789
04/02/2015 35.47 35.6345 35.3945 35.53 824,696
04/01/2015 35.69 35.69 35.1898 35.42 2,812,770
03/31/2015 35.94 35.97 35.68 35.76 314,488
03/30/2015 35.87 36.11 35.8 36.1 155,130
03/27/2015 35.26 35.73 35.18 35.68 99,049
03/26/2015 34.97 35.32 34.716 35.2 225,478
03/25/2015 36.43 36.43 35.27 35.28 225,448
03/24/2015 36.67 36.69 36.4 36.41 84,298
03/23/2015 36.83 36.83 36.66 36.66 98,469
03/20/2015 36.64 36.859 36.6 36.8 89,025
03/19/2015 36.35 36.5362 36.35 36.47 155,859
03/18/2015 35.97 36.578 35.81 36.41 134,661
03/17/2015 35.82 36.09 35.82 36.04 92,808
03/16/2015 35.68 36.09 35.68 36.07 110,327
03/13/2015 35.62 35.73 35.31 35.58 101,642
03/12/2015 35.42 35.67 35.23 35.66 150,046
03/11/2015 35.53 35.69 35.41 35.47 122,969
03/10/2015 35.85 35.85 35.42 35.43 151,263
03/09/2015 36.09 36.105 35.8945 36.06 98,534
03/06/2015 36.35 36.42 35.92 35.97 128,682
03/05/2015 36.53 36.53 36.32 36.4535 115,898
03/04/2015 36.49 36.49 36.1201 36.41 151,449
03/03/2015 36.86 36.86 36.44 36.57 381,839
03/02/2015 36.55 36.97 36.49 36.93 985,377
02/27/2015 36.62 36.62 36.34 36.37 548,320
02/26/2015 36.61 36.839 36.52 36.65 80,993
02/25/2015 36.49 36.59 36.39 36.5 175,859
02/24/2015 36.38 36.589 36.28 36.57 80,806
02/23/2015 36.52 36.52 36.28 36.37 73,959
*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?