Historical Stock Prices

(ETF)
FXO 
$23.58
*  
0.28
1.17%
Get FXO Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading FXO 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 23.75 23.75 23.515 23.58 177,950
04/16/2015 23.83 23.9 23.71 23.86 170,274
04/15/2015 23.83 23.95 23.8101 23.86 303,796
04/14/2015 23.76 23.82 23.647 23.79 124,646
04/13/2015 23.7 23.84 23.7 23.77 235,596
04/10/2015 23.74 23.7599 23.68 23.73 253,214
04/09/2015 23.69 23.7545 23.58 23.7 128,165
04/08/2015 23.63 23.75 23.63 23.71 148,153
04/07/2015 23.76 23.78 23.61 23.62 103,797
04/06/2015 23.6 23.8099 23.58 23.77 102,010
04/02/2015 23.57 23.7262 23.57 23.69 212,319
04/01/2015 23.59 23.67 23.4599 23.59 673,586
03/31/2015 23.62 23.6899 23.56 23.62 236,389
03/30/2015 23.5 23.73 23.5 23.71 162,390
03/27/2015 23.39 23.42 23.31 23.39 166,797
03/26/2015 23.36 23.48 23.26 23.39 153,909
03/25/2015 23.77 23.77 23.41 23.41 128,111
03/24/2015 23.9 23.9 23.77 23.77 141,037
03/23/2015 23.99 24.06 23.93 23.94 151,501
03/20/2015 23.8 23.99 23.71 23.99 273,186
03/19/2015 23.78 23.8 23.614 23.71 127,349
03/18/2015 23.61 23.892 23.54 23.82 127,563
03/17/2015 23.62 23.69 23.5102 23.655 163,960
03/16/2015 23.48 23.68 23.48 23.66 89,320
03/13/2015 23.55 23.55 23.27 23.41 150,684
03/12/2015 23.28 23.5699 23.27 23.555 229,526
03/11/2015 23.07 23.1901 23.0399 23.17 479,120
03/10/2015 23.24 23.24 23.01 23.0198 179,681
03/09/2015 23.34 23.43 23.3 23.39 119,888
03/06/2015 23.45 23.5424 23.2501 23.3 295,368
03/05/2015 23.41 23.4899 23.38 23.47 114,579
03/04/2015 23.49 23.49 23.3343 23.37 198,050
03/03/2015 23.59 23.59 23.44 23.54 108,624
03/02/2015 23.48 23.63 23.478 23.62 484,610
02/27/2015 23.51 23.5668 23.4532 23.48 183,186
02/26/2015 23.58 23.5936 23.47 23.53 130,302
02/25/2015 23.61 23.6797 23.56 23.6 201,525
02/24/2015 23.6 23.66 23.57 23.62 170,006
02/23/2015 23.64 23.6468 23.51 23.59 147,761
02/20/2015 23.48 23.68 23.358 23.68 135,297
02/19/2015 23.52 23.55 23.446 23.49 376,261
02/18/2015 23.51 23.58 23.47 23.57 1,320,509
02/17/2015 23.56 23.66 23.55 23.57 180,577
02/13/2015 23.57 23.5999 23.46 23.57 138,318
02/12/2015 23.38 23.6 23.38 23.59 251,637
02/11/2015 23.24 23.37 23.209 23.32 437,351
02/10/2015 23.23 23.29 23.08 23.26 77,213
02/09/2015 23.16 23.2128 23.09 23.12 224,177
02/06/2015 23.36 23.4173 23.1899 23.23 179,494
02/05/2015 23.07 23.2858 23.0444 23.27 120,436
02/04/2015 22.97 23.14 22.9648 23 264,444
02/03/2015 22.73 23.04 22.73 23.04 547,008
02/02/2015 22.42 22.6552 22.19 22.63 1,311,684
01/30/2015 22.51 22.64 22.355 22.38 440,828
01/29/2015 22.55 22.68 22.42 22.66 274,476
01/28/2015 22.95 23 22.5 22.51 547,321
01/27/2015 22.85 22.9499 22.75 22.8416 441,132
01/26/2015 22.8 23.02 22.7235 23.01 300,438
01/23/2015 22.94 23.0001 22.82 22.83 230,110
01/22/2015 22.58 22.9951 22.488 22.97 637,584
01/21/2015 22.41 22.55 22.31 22.46 4,258,398
01/20/2015 22.65 22.717 22.36 22.44 14,271,420
*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?