Historical Stock Prices

(ETF)
XSW 
$84.978
*  
0.722
0.84%
Get XSW Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading XSW 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 85.51 85.9221 84.46 84.978 7,564
07/31/2014 86.81 86.81 85.7 85.7 1,082
07/30/2014 87.17 87.85 87.17 87.74 3,249
07/29/2014 86.779 86.779 86.766 86.766 4,664
07/28/2014 86.58 86.72 85.84 86.72 4,494
07/25/2014 86.58 86.7 86.26 86.68 2,964
07/24/2014 87.0599 87.0599 87.0599 87.0599 435
07/23/2014 86.37 86.37 86 86 1,680
07/22/2014 86.04 86.56 86.04 86.56 1,609
07/21/2014 85.2 85.49 85.2 85.41 1,807
07/18/2014 85.4 85.4 85.38 85.392 976
07/17/2014 85.29 85.29 85.29 85.29 50,871
07/16/2014 86.08 86.08 85.32 85.65 1,721
07/15/2014 86.19 86.19 85.83 85.83 925
07/14/2014 86.38 86.9 86.38 86.67 1,210
07/11/2014 85.62 85.9 85.5774 85.9 1,005
07/10/2014 85.15 85.15 84.586 84.989 2,244
07/09/2014 86.37 86.37 86.37 86.37 1,151
07/08/2014 87.7 87.7 86.09 86.31 2,812
07/07/2014 88.8 88.8 88.2501 88.2501 1,267
07/03/2014 89.71 89.71 89.71 89.71 716
07/02/2014 89.77 89.77 89.32 89.32 1,128
07/01/2014 88.9 90.001 88.9 89.832 3,153
06/30/2014 88.05 88.77 88.05 88.49 2,918
06/27/2014 88 88.37 88 88.37 549
06/26/2014 87.4 87.4688 87.4 87.4688 603
06/25/2014 86.98 87.7077 86.98 87.7077 2,580
06/24/2014 87.7 88.3799 87.39 87.39 1,556
06/23/2014 87.63 87.8618 87.2 87.8618 2,084
06/20/2014 86.9701 87.26 86.9701 87.23 2,814
06/19/2014 87.246 87.338 86.8601 87.338 3,256
06/18/2014 87.24 87.24 86.8 87.24 3,575
06/17/2014 86.65 87.2554 86.65 87.14 10,304
06/16/2014 85.72 86.24 85.3657 86.2099 4,176
06/13/2014 85.33 85.67 85.218 85.6299 5,371
06/12/2014 85.25 85.25 85.25 85.25 00
06/11/2014 84.703 85.25 84.674 85.25 1,066
06/10/2014 84.8066 84.936 84.8066 84.936 561
06/09/2014 84.43 84.85 84.43 84.85 1,739
06/06/2014 84.5 84.5899 84.5 84.58 1,169
06/05/2014 82.1 83.35 82.0501 83.2701 2,283
06/04/2014 81.79 81.97 81.48 81.97 1,193
06/03/2014 82.05 82.05 81.89 82.0201 1,209
06/02/2014 82.418 82.611 82.36 82.36 1,564
05/30/2014 83.716 83.716 82.72 82.97 1,981
05/29/2014 84.3969 84.3969 84.254 84.334 1,390
05/28/2014 83.6 84.23 83.6 84.05 915
05/27/2014 84 84.71 84 84.5 2,119
05/23/2014 82.71 83.35 82.71 83.35 1,213
05/22/2014 82.36 82.48 82.36 82.48 701
05/21/2014 81.385 81.5288 81.385 81.5288 664
05/20/2014 81.045 81.3 80.758 80.758 1,046
05/19/2014 81.25 81.5 81.25 81.5 488
05/16/2014 79.91 80.4001 79.73 80.4 1,063
05/15/2014 79 79.001 78.8701 78.8701 1,478
05/14/2014 80.9675 80.9675 80.048 80.106 3,545
05/13/2014 81.26 81.31 81.26 81.26 743
05/12/2014 80 82 80 81.881 2,563
05/09/2014 79.06 79.76 79.06 79.76 1,701
05/08/2014 80.1001 80.198 80.1001 80.1399 641
05/07/2014 79.05 79.63 78.61 79.51 10,606
05/06/2014 81.24 81.7087 80.486 80.486 3,717
05/05/2014 81.71 82.0801 81.25 81.987 17,473
05/02/2014 82.16 82.6001 82.16 82.26 2,930
05/01/2014 81.715 82.73 81.715 82.19 1,873
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?