Historical Stock Prices

(ETF)
YXI 
$24.2535
*  
0.2835
1.18%
Get YXI Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading YXI 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 17-NOV-2016 TO 17-FEB-2017

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.
02/17/2017 24.41 24.41 24.2 24.2535 2,224
02/16/2017 24.08 24.08 23.97 23.97 1,103
02/15/2017 24.21 24.21 23.91 23.91 2,190
02/14/2017 24.33 24.3954 24.33 24.3523 1,452
02/13/2017 24.34 24.34 24.3 24.34 4,552
02/10/2017 24.563 24.67 24.52 24.5212 2,040
02/09/2017 24.72 24.73 24.56 24.59 11,719
02/08/2017 25.09 25.11 24.95 25.04 3,316
02/07/2017 25.29 25.41 25.25 25.37 4,057
02/06/2017 25.37 25.37 25.28 25.34 2,140
02/03/2017 25.49 25.5 25.4101 25.5 4,205
02/02/2017 25.5 25.55 25.47 25.48 3,183
02/01/2017 25.47 25.47 25.47 25.47 101
01/31/2017 25.54 25.5467 25.49 25.53 6,800
01/30/2017 25.45 25.59 25.45 25.53 1,509
01/27/2017 25.32 25.47 25.32 25.41 6,313
01/26/2017 25.3705 25.3705 25.32 25.35 1,794
01/25/2017 25.6 25.6 25.36 25.5246 1,002
01/24/2017 25.71 25.71 25.4 25.525 4,732
01/23/2017 25.7 25.7 25.7 25.7 1,002
01/20/2017 25.79 25.81 25.6821 25.8013 1,158
01/19/2017 25.73 25.73 25.7105 25.7105 201
01/18/2017 25.4592 25.5072 25.4101 25.5072 1,885
01/17/2017 25.81 25.81 25.7 25.7 3,252
01/13/2017 25.5395 25.57 25.5395 25.56 1,530
01/12/2017 25.6951 25.8013 25.65 25.65 6,625
01/11/2017 25.75 25.75 25.75 25.75 201
01/10/2017 25.75 25.7728 25.67 25.6701 1,522
01/09/2017 26.19 26.19 26.19 26.19 00
01/06/2017 26.2 26.249 26.15 26.19 2,199
01/05/2017 26 26.06 26 26.0558 1,851
01/04/2017 26.27 26.35 26.24 26.35 3,051
01/03/2017 26.53 26.69 26.53 26.67 1,930
12/30/2016 26.87 26.882 26.84 26.881 2,429
12/29/2016 27.01 27.01 26.7706 26.8867 2,172
12/28/2016 27.09 27.27 27.08 27.22 6,209
12/27/2016 27.53 27.53 27.4328 27.48 1,954
12/23/2016 27.535 27.5493 27.52 27.5493 1,194
12/22/2016 27.47 27.5125 27.45 27.46 2,235
12/21/2016 27.1 27.1 27.1 27.1 599
12/20/2016 26.98 27.0897 26.9701 27.02 3,408
12/19/2016 26.9 27 26.9 26.97 4,543
12/16/2016 26.7334 26.9511 26.66 26.86 8,365
12/15/2016 26.56 26.65 26.53 26.56 3,461
12/14/2016 26.01 26.28 26.01 26.28 770
12/13/2016 25.89 25.9 25.75 25.75 3,771
12/12/2016 26.01 26.25 26.01 26.2 3,667
12/09/2016 25.59 25.59 25.51 25.51 884
12/08/2016 25.43 25.5507 25.4 25.4 2,254
12/07/2016 25.65 25.65 25.3472 25.43 4,018
12/06/2016 25.61 25.7 25.61 25.67 4,533
12/05/2016 25.69 25.74 25.66 25.72 10,804
12/02/2016 25.58 25.65 25.58 25.65 3,147
12/01/2016 25.37 25.51 25.37 25.51 1,606
11/30/2016 25.56 25.56 25.386 25.44 1,290
11/29/2016 25.6211 25.6211 25.48 25.5 1,130
11/28/2016 25.49 25.67 25.49 25.66 1,640
11/25/2016 26.05 26.05 26.05 26.05 00
11/23/2016 26.09 26.09 26.04 26.05 1,180
11/22/2016 25.87 25.97 25.87 25.92 3,924
11/21/2016 26.47 26.52 26.39 26.39 10,672
11/18/2016 26.64 26.6772 26.61 26.63 2,791
11/17/2016 26.55 26.57 26.55 26.55 1,618
*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?