Historical Stock Prices

(ETF)
FYT 
$32.0101
*  
0.3399
1.05%
Get FYT Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-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.
07/02/2015 32.43 32.43 31.99 32.0101 53,217
07/01/2015 32.62 32.7299 32.24 32.35 105,165
06/30/2015 32.912 32.912 32.36 32.52 10,828
06/29/2015 33.1601 33.1601 32.56 32.61 4,034
06/26/2015 33.6 33.6 33.298 33.39 3,936
06/25/2015 33.62 33.62 33.3299 33.37 22,686
06/24/2015 33.734 33.739 33.47 33.54 7,440
06/23/2015 33.5796 33.8199 33.4966 33.7939 3,051
06/22/2015 33.45 33.45 33.3 33.34 8,774
06/19/2015 33.21 33.329 33.1401 33.31 5,085
06/18/2015 33.0511 33.31 33.0511 33.21 20,640
06/17/2015 33.29 33.29 32.9892 33.0099 5,355
06/16/2015 32.8512 33.0399 32.8512 33.022 3,625
06/15/2015 32.5352 32.9888 32.5352 32.85 13,600
06/12/2015 33.12 33.12 33.0373 33.07 7,510
06/11/2015 33.1273 33.17 33.1 33.1 3,063
06/10/2015 33.161 33.393 33.161 33.3134 6,434
06/09/2015 32.78 32.96 32.73 32.76 2,951
06/08/2015 33.1 33.1 32.75 32.85 4,052
06/05/2015 32.8 33.05 32.61 33.04 12,078
06/04/2015 32.971 32.99 32.8 32.81 10,690
06/03/2015 32.9885 33.2999 32.9885 33.1967 4,347
06/02/2015 32.67 33.1228 32.63 33.1228 9,910
06/01/2015 32.98 32.98 32.45 32.7784 70,402
05/29/2015 33 33.03 32.75 32.86 13,171
05/28/2015 32.92 33.019 32.77 32.98 8,154
05/27/2015 32.87 33.0126 32.63 33 16,098
05/26/2015 33.18 33.18 32.67 32.8012 11,891
05/22/2015 33.45 33.57 33.175 33.25 17,184
05/21/2015 33.5 33.7399 33.4601 33.56 13,384
05/20/2015 33.3942 33.5399 33.3153 33.5399 10,762
05/19/2015 33.4599 33.4599 33.243 33.42 10,252
05/18/2015 33.4675 33.654 33.4675 33.654 6,193
05/15/2015 33.3999 33.47 33.2375 33.47 15,999
05/14/2015 33.42 33.55 33.2515 33.4952 7,312
05/13/2015 33.49 33.49 33.22 33.34 33,748
05/12/2015 33.21 33.38 32.952 33.29 18,393
05/11/2015 33.61 33.71 33.45 33.49 12,072
05/08/2015 33.41 33.6599 33.3301 33.649 23,044
05/07/2015 33.38 33.41 33.2501 33.3 2,798
05/06/2015 33.61 33.61 33.22 33.26 8,654
05/05/2015 33.76 33.96 33.36 33.3927 17,691
05/04/2015 33.9775 33.9799 33.6426 33.76 6,126
05/01/2015 33.68 33.83 33.4011 33.694 137,089
04/30/2015 33.7644 34.04 33.51 33.71 19,954
04/29/2015 34.16 34.28 33.87 34.1218 9,350
04/28/2015 34.04 34.24 33.91 34.23 6,379
04/27/2015 34.18 34.26 33.84 33.91 8,885
04/24/2015 34.199 34.2 33.988 33.988 2,727
04/23/2015 34.02 34.2299 34.019 34.1699 4,341
04/22/2015 33.805 34.04 33.7 33.9508 5,724
04/21/2015 34.329 34.329 33.98 33.98 3,692
04/20/2015 34.3052 34.453 34.3052 34.453 1,424
04/17/2015 34.287 34.29 33.82 33.93 6,841
04/16/2015 34.61 34.81 34.6 34.6299 7,555
04/15/2015 34.37 34.91 34.28 34.86 24,636
04/14/2015 34.099 34.2 33.9332 34.15 10,042
04/13/2015 34.1059 34.1143 33.97 34.0016 6,655
04/10/2015 34.01 34.05 33.97 34.008 2,142
04/09/2015 33.92 34.02 33.791 33.92 2,307
04/08/2015 34.08 34.11 33.8934 33.94 12,917
04/07/2015 34.11 34.29 33.931 33.94 8,132
04/06/2015 33.55 34.1394 33.55 34.1 4,848
*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?