Historical Stock Prices

(ETF)
XTL 
$57.24
*  
0.504
0.87%
Get XTL Alerts
*Delayed - data as of Jul. 2, 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 02-APR-2015 TO 02-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 57.4 57.47 57.23 57.24 6,730
07/01/2015 58.77 58.77 57.49 57.744 373,948
06/30/2015 57.2705 57.57 57.2465 57.5299 3,877
06/29/2015 58.21 58.54 57.5101 57.5101 4,459
06/26/2015 59.064 59.11 58.62 58.78 6,714
06/25/2015 59.81 59.98 59.55 59.5827 10,754
06/24/2015 60.25 60.25 59.81 59.81 4,146
06/23/2015 60.62 60.8259 60.39 60.39 18,239
06/22/2015 60.04 60.65 60.04 60.4001 2,527
06/19/2015 60.5 60.5478 60.35 60.35 24,694
06/18/2015 60.7 61.04 60.7 61.04 2,330
06/17/2015 60.63 60.63 60.2601 60.5526 4,343
06/16/2015 60.42 60.4328 60.08 60.4328 8,059
06/15/2015 60.45 60.45 59.46 60.1 3,792
06/12/2015 60.2523 60.4473 60.2201 60.3 9,920
06/11/2015 59.48 60.36 59.48 60.26 8,681
06/10/2015 60.0184 60.3419 60.0184 60.3419 4,607
06/09/2015 59.22 59.6064 59.22 59.52 3,475
06/08/2015 60.28 60.28 59.4901 59.65 5,322
06/05/2015 59.66 60.06 59.65 60.0201 11,525
06/04/2015 60.28 60.43 59.77 59.7957 11,134
06/03/2015 60.52 60.63 60.4025 60.4447 10,947
06/02/2015 58.96 60.1392 58.96 59.91 247,723
06/01/2015 60.1 60.1 59.2601 59.67 114,710
05/29/2015 59.9 60.0899 59.65 59.9 6,493
05/28/2015 59.6514 59.92 59.6514 59.9 5,772
05/27/2015 59.161 59.7 59.1603 59.63 5,066
05/26/2015 58.9 59.127 58.8901 59.09 11,259
05/22/2015 59.22 59.7197 59.22 59.63 3,788
05/21/2015 59.61 59.74 59.44 59.65 32,076
05/20/2015 59.72 59.78 59.5434 59.55 7,380
05/19/2015 60.17 60.17 59.5305 59.5932 10,163
05/18/2015 59.969 60.02 59.93 59.97 1,966
05/15/2015 59.12 59.547 59.12 59.5405 3,385
05/14/2015 59.16 59.4 59.16 59.3201 3,814
05/13/2015 59.21 59.21 58.88 58.88 11,662
05/12/2015 58.9084 59.2301 58.9084 59.1175 7,441
05/11/2015 58.87 59.13 58.87 59.0611 7,916
05/08/2015 59.59 59.6 58.8 58.94 5,212
05/07/2015 58.2001 58.5565 58.13 58.34 8,100
05/06/2015 58.21 58.85 58.0201 58.243 11,700
05/05/2015 59.76 59.76 58.6301 58.8308 8,462
05/04/2015 60.0852 60.0852 59.6656 59.82 6,933
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
*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?