Home > Quotes > FXR > Historical Prices

Historical Stock Prices

(ETF)
FXR 
$23.06
*  
0.05
  negative  
0.22%
Get FXR Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 22.99 23.06 22.84 23.06 54,689
05/23/2013 22.9 23.15 22.88 23.11 116,582
05/22/2013 23.41 23.53 23.01 23.09 93,259
05/21/2013 23.38 23.502 23.36 23.42 40,489
05/20/2013 23.28 23.46 23.28 23.35 167,321
05/17/2013 23.1 23.3 23.1 23.28 92,198
05/16/2013 23.06 23.1882 22.958 23 30,909
05/15/2013 22.8 23.13 22.8 23.13 30,794
05/14/2013 22.56 22.9 22.56 22.9 73,808
05/13/2013 22.69 22.69 22.5201 22.57 213,779
05/10/2013 22.53 22.66 22.53 22.66 30,897
05/09/2013 22.58 22.69 22.51 22.55 44,785
05/08/2013 22.42 22.6201 22.42 22.61 89,940
05/07/2013 22.3301 22.4797 22.3202 22.4797 250,133
05/06/2013 22.13 22.3 22.12 22.29 36,359
05/03/2013 21.8 22.22 21.8 22.1 75,518
05/02/2013 21.51 21.7324 21.496 21.71 48,866
05/01/2013 21.83 21.83 21.45 21.47 383,927
04/30/2013 21.82 21.92 21.69 21.9 34,149
04/29/2013 21.66 21.87 21.66 21.828 30,952
04/26/2013 21.77 21.77 21.551 21.67 56,639
04/25/2013 21.69 21.88 21.69 21.76 73,190
04/24/2013 21.53 21.6354 21.49 21.61 64,388
04/23/2013 21.46 21.5688 21.32 21.495 484,187
04/22/2013 21.37 21.38 21.017 21.28 55,979
04/19/2013 20.96 21.22 20.96 21.19 33,692
04/18/2013 21.32 21.32 20.9501 21.02 137,060
04/17/2013 21.3675 21.3675 21.033 21.17 83,774
04/16/2013 21.37 21.55 21.37 21.55 61,312
04/15/2013 21.91 21.91 21.1917 21.24 107,424
04/12/2013 22.1 22.11 21.9357 22.04 22,328
04/11/2013 22.12 22.25 22.11 22.18 43,302
04/10/2013 21.85 22.12 21.85 22.12 63,891
04/09/2013 21.8282 21.8499 21.67 21.78 36,997
04/08/2013 21.58 21.748 21.5001 21.74 76,569
04/05/2013 21.36 21.57 21.16 21.542 48,994
04/04/2013 21.54 21.624 21.5 21.61 28,129
04/03/2013 21.87 21.9 21.45 21.5267 239,647
04/02/2013 22.1 22.17 21.775 21.8 116,837
04/01/2013 22.43 22.44 22.024 22.08 59,714
03/28/2013 22.21 22.41 22.21 22.4047 110,277
03/27/2013 22.01 22.21 21.93 22.2 49,100
03/26/2013 22.1 22.16 22.062 22.15 52,168
03/25/2013 22.22 22.26 21.9334 22.03 88,027
03/22/2013 22.13 22.17 22.09 22.14 107,798
03/21/2013 22.23 22.3259 22.02 22.1 298,846
03/20/2013 22.36 22.39 22.261 22.38 80,533
03/19/2013 22.36 22.36 22.04 22.22 88,470
03/18/2013 22.18 22.315 22.08 22.228 29,451
03/15/2013 22.27 22.37 22.1854 22.29 30,394
03/14/2013 22.14 22.32 22.14 22.3 152,802
03/13/2013 21.96 22.13 21.919 22.1265 35,771
03/12/2013 22.03 22.03 21.8 21.8791 33,646
03/11/2013 21.84 21.94 21.84 21.94 33,198
03/08/2013 21.72 21.9 21.7 21.89 32,591
03/07/2013 21.56 21.6176 21.53 21.59 29,272
03/06/2013 21.59 21.6137 21.478 21.54 90,615
03/05/2013 21.22 21.54 21.22 21.48 52,688
03/04/2013 21.04 21.14 20.97 21.14 23,528
03/01/2013 21.1 21.1795 20.98 21.12 68,652
02/28/2013 21.23 21.34 21.184 21.23 33,879
02/27/2013 20.78 21.26 20.76 21.21 138,668
02/26/2013 20.74 20.83 20.5812 20.8 142,666
02/25/2013 21.21 21.24 20.69 20.69 22,667
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.