Historical Stock Prices

(ETF)
XWEB 
$60.1999
*  
0.1999
0.33%
Get XWEB Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading XWEB 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 60.27 60.27 60.1601 60.1999 1,320
09/22/2016 60 60 60 60 165
09/21/2016 58.7299 58.7299 58.7299 58.7299 00
09/20/2016 58.7299 58.7299 58.7299 58.7299 00
09/19/2016 58.91 58.91 58.7299 58.7299 300
09/16/2016 58.25 58.25 58.25 58.25 00
09/15/2016 58.25 58.25 58.25 58.25 00
09/14/2016 58.25 58.25 58.25 58.25 00
09/13/2016 58.25 58.25 58.25 58.25 220
09/12/2016 58.9675 58.9899 58.9675 58.97 810
09/09/2016 58.83 58.878 58.31 58.502 1,658
09/08/2016 60 60 59.87 59.87 370
09/07/2016 60.1799 60.1799 60.1799 60.1799 00
09/06/2016 60.1799 60.1799 60.1799 60.1799 106
09/02/2016 59.7158 59.83 59.61 59.61 655
09/01/2016 58.4961 58.4961 58.4961 58.4961 00
08/31/2016 58.4961 58.4961 58.4961 58.4961 100
08/30/2016 58.5 58.5 58.5 58.5 00
08/29/2016 58.5 58.5 58.5 58.5 247
08/26/2016 58.14 58.8443 58.14 58.3 1,870
08/25/2016 58.258 58.258 58.258 58.258 542
08/24/2016 58.67 58.67 58.67 58.67 00
08/23/2016 58.34 58.67 58.34 58.67 1,074
08/22/2016 58.09 58.09 58.02 58.02 220
08/19/2016 57.9481 57.96 57.9481 57.96 500
08/18/2016 58.37 58.37 58.37 58.37 00
08/17/2016 58.37 58.37 58.37 58.37 00
08/16/2016 58.37 58.37 58.37 58.37 00
08/15/2016 58.37 58.37 58.37 58.37 00
08/12/2016 58.37 58.37 58.37 58.37 00
08/11/2016 58.37 58.37 58.37 58.37 00
08/10/2016 58.37 58.37 58.37 58.37 00
08/09/2016 58.37 58.37 58.37 58.37 00
08/08/2016 58.37 58.37 58.37 58.37 374
08/05/2016 57.17 57.17 57.17 57.17 00
08/04/2016 57.17 57.17 57.17 57.17 00
08/03/2016 56.77 57.17 56.77 57.17 756
08/02/2016 57.03 57.03 56.68 57 10,461
08/01/2016 57.16 57.29 56.85 57.29 28,610
07/29/2016 55.7396 55.7396 55.7396 55.7396 00
07/28/2016 55.7396 55.7396 55.7396 55.7396 00
07/27/2016 55.93 55.93 55.6801 55.7396 536
07/26/2016 56.09 56.09 56.0375 56.0375 587
07/25/2016 55.1399 55.1399 55.1399 55.1399 00
07/22/2016 55.1399 55.1399 55.1399 55.1399 00
07/21/2016 55.1399 55.1399 55.1399 55.1399 182
07/20/2016 54.97 54.97 54.97 54.97 00
07/19/2016 54.97 54.97 54.97 54.97 00
07/18/2016 54.97 54.97 54.97 54.97 152
07/15/2016 54.6801 54.7163 54.6801 54.7163 446
07/14/2016 55.0337 55.0337 55.0337 55.0337 00
07/13/2016 55.0337 55.0337 55.0337 55.0337 00
07/12/2016 54.74 55.07 54.74 55.0337 1,025
07/11/2016 54.3999 54.3999 54.3999 54.3999 2,140
07/08/2016 54.1799 54.24 54.1799 54.24 205
07/07/2016 52.0923 52.0923 52.0923 52.0923 00
07/06/2016 52.0923 52.0923 52.0923 52.0923 00
07/05/2016 52.0923 52.0923 52.0923 52.0923 00
07/01/2016 52.0923 52.0923 52.0923 52.0923 00
06/30/2016 52.1099 52.1099 52.0923 52.0923 601
06/29/2016 51.2 51.2 51.2 51.2 1,020
06/28/2016 51.13 51.13 50.77 50.77 3,000
*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?