Historical Stock Prices

(ETF)
FXO 
$21.43
*  
0.03
 negative 
0.14%
Get FXO 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 21.45 21.47 21.35 21.43 263,954
04/16/2014 21.33 21.4 21.26 21.4 649,734
04/15/2014 21.18 21.26 20.95 21.19 298,832
04/14/2014 21.2 21.21 20.94 21.1 242,655
04/11/2014 21.02 21.2099 20.954 21.01 421,249
04/10/2014 21.64 21.64 21.15 21.15 360,496
04/09/2014 21.54 21.61 21.4 21.59 325,398
04/08/2014 21.4 21.47 21.284 21.438 198,073
04/07/2014 21.65 21.6999 21.34 21.4 280,954
04/04/2014 22.04 22.07 21.68 21.69 256,563
04/03/2014 22.04 22.04 21.86 21.96 192,508
04/02/2014 22 22.01 21.92 21.97 342,699
04/01/2014 21.93 21.95 21.78 21.94 517,425
03/31/2014 21.72 21.85 21.61 21.83 450,381
03/28/2014 21.53 21.65 21.47 21.525 264,470
03/27/2014 21.62 21.625 21.3788 21.44 299,221
03/26/2014 21.89 21.9 21.58 21.58 357,495
03/25/2014 21.89 21.93 21.71 21.78 288,316
03/24/2014 22.04 22.06 21.8099 21.87 280,892
03/21/2014 22.08 22.25 21.925 21.955 325,525
03/20/2014 21.76 21.9932 21.7399 21.98 327,859
03/19/2014 21.93 21.93 21.68 21.77 268,063
03/18/2014 21.82 21.89 21.7401 21.86 179,162
03/17/2014 21.67 21.805 21.67 21.72 148,201
03/14/2014 21.59 21.6998 21.5301 21.59 209,763
03/13/2014 21.92 21.92 21.57 21.61 277,195
03/12/2014 21.74 21.83 21.63 21.83 225,651
03/11/2014 21.95 21.96 21.78 21.81 199,780
03/10/2014 21.94 22.01 21.81 21.93 243,497
03/07/2014 22.02 22.0499 21.8621 21.92 468,257
03/06/2014 21.87 21.96 21.851 21.91 361,347
03/05/2014 21.8 21.82 21.739 21.82 140,430
03/04/2014 21.58 21.8 21.58 21.77 300,765
03/03/2014 21.42 21.4599 21.27 21.39 372,837
02/28/2014 21.47 21.65 21.44 21.54 230,139
02/27/2014 21.31 21.45 21.2501 21.4498 255,106
02/26/2014 21.32 21.3699 21.24 21.3 480,082
02/25/2014 21.32 21.38 21.2301 21.27 286,409
02/24/2014 21.21 21.4337 21.21 21.34 4,301,223
02/21/2014 21.27 21.31 21.16 21.2 291,043
02/20/2014 21.15 21.22 21 21.19 358,478
02/19/2014 21.37 21.44 21.08 21.1 584,140
02/18/2014 21.28 21.39 21.25 21.36 532,330
02/14/2014 21.18 21.27 21.15 21.24 265,346
02/13/2014 20.99 21.19 20.9401 21.17 358,252
02/12/2014 21.1 21.16 21.02 21.06 315,629
02/11/2014 20.93 21.1 20.868 21.04 721,402
02/10/2014 20.87 20.91 20.7425 20.91 7,118,583
02/07/2014 20.74 20.83 20.6499 20.82 585,337
02/06/2014 20.45 20.61 20.45 20.61 230,827
02/05/2014 20.45 20.45 20.26 20.41 894,482
02/04/2014 20.29 20.4999 20.2101 20.42 585,490
02/03/2014 20.77 20.77 20.2 20.21 4,233,232
01/31/2014 20.82 20.94 20.733 20.78 193,000
01/30/2014 21 21.05 20.8401 21.02 370,343
01/29/2014 20.82 20.96 20.74 20.77 385,438
01/28/2014 20.84 20.99 20.84 20.97 220,130
01/27/2014 21 21.0001 20.6501 20.75 491,807
01/24/2014 21.37 21.37 20.94 20.94 465,931
01/23/2014 21.72 21.72 21.38 21.45 453,478
01/22/2014 21.65 21.75 21.65 21.73 250,179
01/21/2014 21.64 21.7 21.52 21.615 207,370
01/17/2014 21.67 21.67 21.5207 21.55 335,136
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?