Historical Stock Prices

(ETF)
FYT 
$32.362
*  
0.202
0.63%
Get FYT Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading FYT 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 32.065 32.362 32.04 32.362 2,996
12/18/2014 32.1 32.2099 31.94 32.16 7,000
12/17/2014 30.99 31.8 30.82 31.77 4,165
12/16/2014 31.146 31.29 31.01 31.08 5,832
12/15/2014 31.12 31.16 30.862 30.92 6,559
12/12/2014 31.24 31.27 30.99 31.0459 13,649
12/11/2014 31.88 31.88 31.49 31.49 8,627
12/10/2014 32.14 32.14 31.4201 31.45 10,588
12/09/2014 31.5192 32.1344 31.5192 32.1201 2,994
12/08/2014 32.02 32.02 31.5 31.61 2,730
12/05/2014 31.98 32.21 31.98 32.02 4,847
12/04/2014 31.8701 31.9925 31.743 31.84 6,701
12/03/2014 31.73 32.13 31.73 32.09 4,820
12/02/2014 31.34 31.85 31.33 31.58 23,574
12/01/2014 31.7056 31.7056 31.35 31.35 30,153
11/28/2014 32.27 32.29 31.9 31.9 1,641
11/26/2014 32.462 32.462 32.3404 32.383 2,679
11/25/2014 32.45 32.51 32.37 32.45 3,843
11/24/2014 32.21 32.54 32.21 32.5394 14,665
11/21/2014 32.62 32.62 32.2 32.21 5,837
11/20/2014 31.9 32.19 31.9 32.19 5,950
11/19/2014 31.96 31.96 31.59 31.77 10,129
11/18/2014 32.05 32.3 32.043 32.08 12,460
11/17/2014 32.36 32.36 31.94 32.035 14,250
11/14/2014 32.37 32.376 32.32 32.36 935
11/13/2014 32.62 32.74 32.24 32.33 5,624
11/12/2014 32.29 32.6822 32.29 32.65 7,973
11/11/2014 32.43 32.46 32.32 32.46 4,025
11/10/2014 32.41 32.4199 32.18 32.3 8,398
11/07/2014 32.13 32.3 32.06 32.27 7,138
11/06/2014 32.05 32.25 32.05 32.21 5,299
11/05/2014 32.28 32.28 31.91 32.09 20,885
11/04/2014 31.9245 32.01 31.6825 31.99 15,576
11/03/2014 32.15 32.66 31.9 31.9036 37,852
10/31/2014 31.6501 32.0624 31.6501 32.02 31,641
10/30/2014 31.18 31.618 31.11 31.48 109,050
10/29/2014 31.27 31.52 31.13 31.27 14,338
10/28/2014 30.36 31.26 30.36 31.25 11,080
10/27/2014 30.25 30.3199 29.955 30.27 8,822
10/24/2014 30.2 30.4 30.2 30.39 12,670
10/23/2014 29.92 30.4165 29.92 30.2 12,199
10/22/2014 30.3137 30.3137 29.69 29.69 7,595
10/21/2014 29.91 30.19 29.91 30.09 69,388
10/20/2014 29.39 29.6801 29.39 29.67 19,211
10/17/2014 30.42 30.42 29.3166 29.38 16,516
10/16/2014 28.1 29.8224 28.1 29.59 30,778
10/15/2014 28.98 29.46 28.53 29.37 74,139
10/14/2014 29.32 29.45 28.8 29.09 15,926
10/13/2014 28.63 29.1065 28.63 28.69 11,416
10/10/2014 28.85 29.09 28.65 28.718 14,734
10/09/2014 29.42 29.42 28.89 28.96 23,868
10/08/2014 28.66 29.64 28.66 29.6101 7,772
10/07/2014 29.4 29.5792 29.1896 29.1896 7,182
10/06/2014 29.81 29.87 29.62 29.67 116,511
10/03/2014 29.82 29.961 29.78 29.786 14,091
10/02/2014 29.31 29.82 29.29 29.68 129,562
10/01/2014 29.47 29.8038 29.3707 29.414 63,340
09/30/2014 30.04 30.2 29.79 29.8 26,050
09/29/2014 29.98 30.2804 29.93 30.18 12,103
09/26/2014 30.3 30.3399 30.1496 30.3399 26,925
09/25/2014 30.51 30.51 30.097 30.1999 13,970
09/24/2014 30.4635 30.67 30.4635 30.62 39,963
09/23/2014 30.73 30.86 30.52 30.52 18,891
09/22/2014 30.9 30.95 30.825 30.8674 14,070
09/19/2014 31.76 31.76 31.17 31.28 15,668
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 Brokers before you trade

Want to trade FX?