Historical Stock Prices

XUE 
$2.46
*  
0.04
1.6%
Get XUE Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading XUE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 2.48 2.48 2.43 2.46 17,651
12/23/2014 2.54 2.54 2.42 2.5 40,983
12/22/2014 2.56 2.6 2.42 2.56 82,642
12/19/2014 2.6 2.6 2.54 2.57 61,204
12/18/2014 2.52 2.63 2.51 2.63 75,446
12/17/2014 2.46 2.54 2.4 2.52 28,295
12/16/2014 2.42 2.47 2.38 2.44 22,933
12/15/2014 2.5 2.5 2.37 2.42 70,792
12/12/2014 2.4 2.48 2.38 2.45 44,742
12/11/2014 2.4 2.42 2.36 2.39 80,525
12/10/2014 2.4 2.41 2.36 2.4 107,220
12/09/2014 2.42 2.42 2.37 2.4 65,054
12/08/2014 2.43 2.47 2.36 2.42 160,263
12/05/2014 2.41 2.9799 2.36 2.5 805,069
12/04/2014 2.42 2.42 2.31 2.36 81,989
12/03/2014 2.41 2.46 2.41 2.41 34,666
12/02/2014 2.4 2.43 2.4 2.41 53,365
12/01/2014 2.45 2.5 2.4 2.41 91,257
11/28/2014 2.45 2.48 2.4199 2.4584 23,339
11/26/2014 2.5 2.51 2.42 2.43 163,425
11/25/2014 2.58 2.65 2.5 2.5 168,742
11/24/2014 2.61 2.66 2.55 2.58 19,573
11/21/2014 2.54 2.74 2.54 2.66 62,099
11/20/2014 2.52 2.66 2.5 2.56 73,827
11/19/2014 2.38 2.63 2.26 2.52 566,503
11/18/2014 2.84 2.87 2.65 2.65 355,268
11/17/2014 2.93 2.98 2.77 2.83 196,399
11/14/2014 2.775 2.98 2.76 2.89 410,582
11/13/2014 2.78 2.81 2.75 2.77 787,365
11/12/2014 2.68 2.8 2.68 2.77 86,760
11/11/2014 2.63 2.74 2.62 2.73 632,303
11/10/2014 2.63 2.68 2.63 2.65 83,704
11/07/2014 2.65 2.71 2.59 2.63 387,102
11/06/2014 2.7 2.78 2.61 2.63 213,121
11/05/2014 2.8 2.81 2.7 2.7 46,399
11/04/2014 2.81 2.84 2.75 2.79 14,795
11/03/2014 2.8 2.85 2.74 2.81 28,657
10/31/2014 2.79 2.81 2.76 2.81 35,653
10/30/2014 2.78 2.83 2.71 2.8 67,865
10/29/2014 2.83 2.88 2.74 2.8 57,458
10/28/2014 2.76 2.89 2.72 2.82 412,210
10/27/2014 2.9 2.92 2.74 2.74 157,919
10/24/2014 2.93 2.94 2.88 2.92 206,523
10/23/2014 2.96 2.96 2.9 2.9 29,778
10/22/2014 2.92 2.98 2.88 2.95 249,552
10/21/2014 2.89 2.93 2.86 2.92 177,659
10/20/2014 2.91 2.97 2.87 2.89 288,682
10/17/2014 2.97 3.02 2.88 2.94 394,435
10/16/2014 2.9 2.95 2.76 2.9 104,714
10/15/2014 2.9799 2.9799 2.89 2.9 73,296
10/14/2014 2.91 2.98 2.9 2.92 132,390
10/13/2014 2.95 2.98 2.9 2.93 156,057
10/10/2014 2.94 3.01 2.88 2.93 220,273
10/09/2014 3.03 3.045 2.92 2.96 138,641
10/08/2014 3.07 3.12 2.95 3.03 157,497
10/07/2014 3.15 3.16 3.01 3.05 75,358
10/06/2014 3.36 3.39 3.17 3.18 217,829
10/03/2014 3.2 3.35 3.2 3.33 147,185
10/02/2014 3.08 3.19 3.075 3.19 147,389
10/01/2014 2.95 3.09 2.9 3.04 261,555
09/30/2014 2.83 2.99 2.8 2.91 782,675
09/29/2014 2.7 2.83 2.69 2.8 168,677
09/26/2014 2.83 2.85 2.73 2.81 232,559
09/25/2014 2.82 2.85 2.77 2.8 185,822
09/24/2014 2.77 2.83 2.75 2.83 347,636
09/23/2014 3.01 3.02 2.81 2.86 681,874
09/22/2014 3.04 3.0658 3.02 3.03 97,178
09/19/2014 3.05 3.08 3 3 338,141
09/18/2014 3.08 3.08 3.03 3.07 177,445
09/17/2014 3.09 3.1399 3.06 3.07 256,820
09/16/2014 3.22 3.24 3.09 3.1 157,043
09/15/2014 3.25 3.3 3.15 3.23 111,355
09/12/2014 3.26 3.31 3.16 3.25 383,333
09/11/2014 3.24 3.29 3.22 3.29 68,185
09/10/2014 3.3 3.35 3.13 3.27 305,895
09/09/2014 3.35 3.45 3.35 3.35 126,830
09/08/2014 3.34 3.427 3.195 3.39 418,955
09/05/2014 3.49 3.52 3.41 3.43 142,053
09/04/2014 3.58 3.6 3.45 3.45 111,257
09/03/2014 3.65 3.66 3.55 3.55 68,386
09/02/2014 3.62 3.75 3.58 3.65 188,554
08/29/2014 3.73 3.7499 3.63 3.66 82,508
08/28/2014 3.88 3.88 3.67 3.72 87,083
08/27/2014 3.8 3.91 3.76 3.88 207,600
08/26/2014 3.73 3.95 3.58 3.74 553,476
08/25/2014 4.5 4.69 4.46 4.63 189,031
08/22/2014 4.489 4.5 4.295 4.46 93,827
08/21/2014 4.44 4.5 4.44 4.48 30,143
08/20/2014 4.46 4.5 4.43 4.47 36,777
08/19/2014 4.49 4.5 4.45 4.45 30,989
08/18/2014 4.38 4.5 4.38 4.49 33,285
08/15/2014 4.47 4.5 4.33 4.4 24,125
08/14/2014 4.4 4.56 4.34 4.5 32,223
08/13/2014 4.39 4.5 4.304 4.5 40,192
08/12/2014 4.48 4.5 4.34 4.4 34,315
08/11/2014 4.44 4.52 4.3601 4.47 113,380
08/08/2014 4.39 4.5 4.39 4.49 32,770
08/07/2014 4.44 4.44 4.36 4.41 30,338
08/06/2014 4.39 4.49 4.39 4.46 18,768
08/05/2014 4.35 4.43 4.3 4.39 25,443
08/04/2014 4.4 4.5 4.32 4.35 24,362
08/01/2014 4.41 4.5 4.3 4.4 82,860
07/31/2014 4.43 4.5 4.37 4.46 38,806
07/30/2014 4.37 4.5099 4.36 4.45 10,949
07/29/2014 4.33 4.39 4.19 4.38 15,560
07/28/2014 4.48 4.498 4.24 4.36 27,180
07/25/2014 4.61 4.61 4.41 4.41 34,085
07/24/2014 4.05 4.7 3.95 4.61 331,412
07/23/2014 4.17 4.17 3.68 4.09 131,015
07/22/2014 4.22 4.29 4.16 4.19 37,794
07/21/2014 4.26 4.32 4.16 4.16 53,521
07/18/2014 4.28 4.36 4.23 4.23 13,028
07/17/2014 4.31 4.45 4.29 4.29 21,363
07/16/2014 4.32 4.39 4.27 4.32 52,167
07/15/2014 4.43 4.48 4.32 4.34 76,133
07/14/2014 4.43 4.5 4.38 4.43 61,784
07/11/2014 4.47 4.47 4.38 4.38 36,907
07/10/2014 4.46 4.54 4.27 4.51 66,410
07/09/2014 4.44 4.51 4.43 4.51 12,327
07/08/2014 4.45 4.51 4.4 4.47 47,553
07/07/2014 4.41 4.5 4.32 4.48 19,921
07/03/2014 4.53 4.53 4.32 4.4 56,645
07/02/2014 4.4 4.57 4.4 4.48 108,358
07/01/2014 4.44 4.5 4.43 4.43 75,300
06/30/2014 4.44 4.48 4.41 4.45 21,323
06/27/2014 4.4 4.43 4.4 4.43 13,457
06/26/2014 4.401 4.44 4.38 4.41 37,195
06/25/2014 4.4 4.4401 4.35 4.44 38,293
06/24/2014 4.35 4.46 4.35 4.41 44,343
06/23/2014 4.35 4.39 4.32 4.35 20,445
06/20/2014 4.41 4.49 4.33 4.4 36,048
06/19/2014 4.44 4.55 4.4 4.48 37,365
06/18/2014 4.42 4.5 4.38 4.49 19,324
06/17/2014 4.55 4.57 4.35 4.38 28,995
06/16/2014 4.53 4.65 4.45 4.58 50,193
06/13/2014 4.6 4.67 4.6 4.6 37,559
06/12/2014 4.56 4.65 4.52 4.61 79,569
06/11/2014 4.51 4.59 4.5 4.5 13,156
06/10/2014 4.7 4.8 4.53 4.58 43,018
06/09/2014 4.65 4.75 4.65 4.68 70,085
06/06/2014 4.81 4.81 4.635 4.65 10,170
06/05/2014 4.44 4.81 4.311 4.81 79,272
06/04/2014 4.7 4.78 4.4301 4.51 55,591
06/03/2014 4.75 4.82 4.7 4.7 22,265
06/02/2014 4.92 4.92 4.76 4.8 24,002
05/30/2014 4.95 5 4.8 4.87 28,000
05/29/2014 4.9 5 4.8 4.99 67,857
05/28/2014 4.7 4.99 4.7 4.99 66,713
05/27/2014 4.92 4.95 4.75 4.79 17,093
05/23/2014 4.91 4.99 4.83 4.95 8,522
05/22/2014 4.95 5.04 4.84 4.84 80,094
05/21/2014 5 5.02 4.945 5.02 34,603
05/20/2014 4.99 5.05 4.81 5.02 89,623
05/19/2014 4.95 5.08 4.81 5.05 54,287
05/16/2014 5.12 5.12 4.86 4.97 184,294
05/15/2014 4.93 5.3 4.93 5.3 59,500
05/14/2014 4.63 5 4.63 4.9 90,349
05/13/2014 4.79 4.8399 4.65 4.66 40,510
05/12/2014 4.8 4.86 4.79 4.8 61,113
05/09/2014 4.9 4.92 4.81 4.81 81,416
05/08/2014 5.07 5.07 4.9 4.905 40,970
05/07/2014 5.06 5.1 4.94 5.07 77,540
05/06/2014 4.97 5.14 4.92 5.08 89,623
05/05/2014 4.94 4.985 4.92 4.95 41,535
05/02/2014 4.9 5.28 4.875 4.97 54,371
05/01/2014 4.94 4.95 4.86 4.87 23,060
04/30/2014 5.36 5.36 4.92 4.99 246,359
04/29/2014 5.4 5.49 5.37 5.37 9,799
04/28/2014 5.45 5.532 5.36 5.36 62,381
04/25/2014 5.6 5.64 5.445 5.49 49,678
04/24/2014 5.59 5.65 5.58 5.6 25,024
04/23/2014 5.55 5.65 5.55 5.6 40,513
04/22/2014 5.53 5.66 5.43 5.65 80,249
04/21/2014 5.58 5.58 5.521 5.54 13,082
04/17/2014 5.49 5.6 5.4499 5.58 40,788
04/16/2014 5.5 5.6 5.4 5.55 30,279
04/15/2014 5.44 5.47 5.4 5.43 46,300
04/14/2014 5.4 5.51 5.4 5.48 43,007
04/11/2014 5.31 5.5 5.31 5.39 17,072
04/10/2014 5.4 5.56 5.32 5.35 40,308
04/09/2014 5.42 5.54 5.32 5.5 48,106
04/08/2014 5.39 5.56 5.341 5.5 34,014
04/07/2014 5.4 5.48 5.33 5.432 43,675
04/04/2014 5.38 5.46 5.3101 5.37 45,451
04/03/2014 5.55 5.55 5.3201 5.38 63,468
04/02/2014 5.54 5.62 5.5 5.53 43,754
04/01/2014 5.45 5.5999 5.35 5.57 47,237
03/31/2014 5.44 5.5 5.25 5.4 63,613
03/28/2014 5.4 5.67 5.4 5.5 71,313
03/27/2014 5.65 5.65 5.41 5.46 63,219
03/26/2014 5.45 5.69 5.45 5.65 128,842
03/25/2014 5.5 5.6 5.39 5.48 128,856
03/24/2014 5.54 5.6 5.32 5.42 76,651
03/21/2014 5.43 5.54 5.3 5.54 292,332
03/20/2014 5.1 5.42 5.1 5.39 75,695
03/19/2014 5.37 5.46 5.17 5.22 98,572
03/18/2014 5.36 5.53 5.35 5.37 130,321
03/17/2014 5.51 5.59 5.43 5.51 78,749
03/14/2014 5.75 5.8 5.4 5.41 124,657
03/13/2014 5.64 5.8 5.64 5.75 61,913
03/12/2014 5.7 5.81 5.56 5.68 59,583
03/11/2014 5.886 5.886 5.5815 5.78 32,665
03/10/2014 5.82 5.84 5.643 5.8 24,384
03/07/2014 5.8 5.93 5.74 5.85 41,898
03/06/2014 5.57 5.87 5.5601 5.82 163,594
03/05/2014 5.89 5.9667 5.63 5.67 93,293
03/04/2014 5.74 5.91 5.7399 5.86 83,253
03/03/2014 5.74 5.75 5.22 5.62 172,201
02/28/2014 6.22 6.22 5.75 5.91 203,440
02/27/2014 6.68 6.75 6.2 6.21 135,218
02/26/2014 6.65 6.7 6.6 6.63 117,364
02/25/2014 6.5 6.61 6.4 6.61 168,345
02/24/2014 6.22 6.55 6.22 6.48 155,635
02/21/2014 6.33 6.33 6.15 6.2 66,597
02/20/2014 6.54 6.56 6.26 6.38 44,877
02/19/2014 6.58 6.67 6.5 6.56 27,639
02/18/2014 6.74 6.75 6.511 6.58 157,053
02/14/2014 6.78 6.8 6.66 6.74 53,319
02/13/2014 6.855 6.855 6.6701 6.72 126,638
02/12/2014 6.8 7 6.7201 6.8 63,448
02/11/2014 6.68 6.83 6.53 6.81 52,448
02/10/2014 7 7.04 6.62 6.72 219,352
02/07/2014 7 7.02 6.6 6.81 69,389
02/06/2014 6.52 7.04 6.3645 6.99 121,488
02/05/2014 6.55 6.63 6.33 6.45 53,089
02/04/2014 6.2 6.56 6.2 6.56 46,314
02/03/2014 6.56 6.56 6.22 6.28 112,138
01/31/2014 6.49 6.66 6.35 6.56 48,850
01/30/2014 6.37 6.54 6.3 6.52 66,713
01/29/2014 6.45 6.52 6.24 6.35 99,704
01/28/2014 6.27 6.7 6.21 6.47 162,082
01/27/2014 6.91 6.91 5.82 6.28 331,624
01/24/2014 7.02 7.15 6.3505 6.45 256,876
01/23/2014 7.45 7.45 6.81 7.13 479,794
01/22/2014 6.91 7.7 6.8001 7.52 644,881
01/21/2014 6.95 6.98 6.78 6.87 78,329
01/17/2014 6.71 7.02 6.7 6.81 176,337
01/16/2014 6.5 6.78 6.25 6.77 153,140
01/15/2014 7 7.18 6.75 6.89 235,022
01/14/2014 6.62 7.1 6.62 6.99 389,927
01/13/2014 6.41 6.63 6.41 6.58 55,929
01/10/2014 6.42 6.47 6.31 6.47 64,804
01/09/2014 6.58 6.63 6.39 6.42 41,542
01/08/2014 6.27 6.72 6.27 6.61 97,740
01/07/2014 6.32 6.34 6.25 6.33 81,680
01/06/2014 6.25 6.43 6.2 6.28 98,379
01/03/2014 6.41 6.415 6.25 6.3 35,384
01/02/2014 6.17 6.38 6.13 6.35 217,227
12/31/2013 6.32 6.42 6.05 6.13 243,771
12/30/2013 6.43 6.62 6.3 6.37 279,580
12/27/2013 6.76 6.909 6.5656 6.78 116,891
12/26/2013 6.57 6.75 6.42 6.59 200,178
12/24/2013 6.9 7 6.43 6.49 244,868
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?