Historical Stock Prices

(ETF)
XTL 
$59.4832
*  
0.4332
0.73%
Get XTL Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading XTL 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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 59.52 59.57 59.17 59.4832 74,666
04/30/2015 59.69 59.69 59.05 59.05 5,010
04/29/2015 60.799 60.799 60.053 60.3591 3,470
04/28/2015 59.8 60.8521 59.8 60.774 5,403
04/27/2015 60.37 61.09 59.97 60.22 8,703
04/24/2015 60.5475 60.5699 60.34 60.357 3,275
04/23/2015 60.2 60.8382 60.2 60.76 14,301
04/22/2015 59.88 60.2773 59.88 60.2656 3,386
04/21/2015 59.665 60.0499 59.665 60.04 10,385
04/20/2015 59.24 59.5499 59.24 59.46 26,711
04/17/2015 59.85 59.85 58.6881 58.8199 6,401
04/16/2015 59.8 59.94 59.7301 59.84 11,111
04/15/2015 59.55 59.92 59.417 59.92 4,059
04/14/2015 59.3384 59.39 59.3001 59.3194 3,618
04/13/2015 58.51 59.5415 58.51 59.3264 7,648
04/10/2015 59.41 59.58 59.3611 59.37 10,960
04/09/2015 59.5 59.52 59.2873 59.4192 8,574
04/08/2015 59.37 59.37 59.1 59.17 6,806
04/07/2015 59.27 59.43 59.12 59.15 13,769
04/06/2015 58.22 59.2799 58.22 59.2396 6,711
04/02/2015 58.86 59.2378 58.81 58.92 31,012
04/01/2015 58.33 58.8199 58.0632 58.69 180,490
03/31/2015 58.1 58.5 58.1 58.3908 6,403
03/30/2015 58.28 58.74 58.28 58.74 6,410
03/27/2015 57.9893 58.16 57.8701 58.16 3,925
03/26/2015 57.77 58.1499 57.67 58.1499 3,197
03/25/2015 59.75 59.75 58.03 58.0395 8,354
03/24/2015 59.503 59.5232 59.35 59.35 4,419
03/23/2015 60.2 60.38 60.08 60.08 6,960
03/20/2015 60.33 60.5606 60.19 60.4199 11,983
03/19/2015 60.39 60.47 60.087 60.18 13,169
03/18/2015 59.9599 60.585 59.68 60.5105 5,181
03/17/2015 59.67 59.96 59.65 59.8203 18,671
03/16/2015 59.48 59.9073 59.48 59.9073 47,474
03/13/2015 59.98 59.98 58.8001 59.22 5,828
03/12/2015 59.83 59.83 59.39 59.73 8,879
03/11/2015 59.24 59.4306 59.1051 59.3206 6,693
03/10/2015 59.75 59.75 58.89 58.914 82,201
03/09/2015 59.74 59.93 59.6944 59.92 3,292
03/06/2015 59.94 59.94 59.46 59.46 2,837
03/05/2015 60.21 60.21 59.9476 60.108 8,359
03/04/2015 60.06 60.11 59.8401 59.9156 9,681
03/03/2015 60.41 60.41 60.2001 60.3399 26,320
03/02/2015 60.46 60.76 60.34 60.72 138,379
02/27/2015 60.202 60.49 60.202 60.455 859,003
02/26/2015 59.966 60.008 59.94 60.008 1,159
02/25/2015 59.57 59.81 59.57 59.81 1,669
02/24/2015 58.94 59.4401 58.94 59.301 2,078
02/23/2015 59.16 59.16 58.9001 58.9001 866
02/20/2015 59.457 59.91 59.457 59.91 2,089
02/19/2015 59.359 59.51 59.3286 59.392 5,561
02/18/2015 59.74 59.74 59.01 59.1 7,261
02/17/2015 59.76 59.76 59.17 59.46 7,021
02/13/2015 59.4412 59.54 59.33 59.487 1,218
02/12/2015 58.93 59.1558 58.93 59.1558 4,072
02/11/2015 58.2 58.421 58.2 58.421 2,118
02/10/2015 57.7 58.22 57.651 58.21 3,833
02/09/2015 57.81 57.9703 57.66 57.66 850
02/06/2015 57.82 57.82 57.49 57.5958 4,397
02/05/2015 56.99 57.52 56.99 57.52 17,197
02/04/2015 56.89 57.35 56.67 56.67 7,590
02/03/2015 56.83 56.875 56.63 56.85 216,976
02/02/2015 55.6044 55.6044 55.4101 55.4101 36,224
*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?