Quantcast

Historical Stock Prices

(ETF)
FXL 
$59.2
*  
0.04
0.07%
Get FXL Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading FXL 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-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 58.9 59.287 58.64 59.2 228,242
08/16/2018 59.43 59.55 59.071 59.16 110,071
08/15/2018 59.26 59.65 58.5 58.96 228,373
08/14/2018 59.43 59.83 59.09 59.75 103,147
08/13/2018 59.64 60.03 59.172 59.21 164,860
08/10/2018 59.29 59.89 59.29 59.55 82,350
08/09/2018 59.49 60.1798 59.49 59.77 70,318
08/08/2018 59.45 59.65 59.26 59.44 246,191
08/07/2018 59.26 59.59 59.14 59.34 292,322
08/06/2018 57.95 58.8 57.891 58.79 125,299
08/03/2018 58.34 58.34 57.65 58.01 157,914
08/02/2018 56.84 58.3902 56.77 58.3884 127,754
08/01/2018 56.66 57.46 56.66 57.15 251,023
07/31/2018 56.73 57.05 55.97 56.56 350,074
07/30/2018 58.31 58.31 56.11 56.6 172,812
07/27/2018 59.82 59.82 57.8 58.32 130,430
07/26/2018 59.43 59.94 59.05 59.72 99,877
07/25/2018 58.67 59.71 58.67 59.59 72,357
07/24/2018 59.87 59.94 58.4082 58.55 146,731
07/23/2018 59.28 59.53 58.74 59.48 73,810
07/20/2018 59.65 59.7616 59.3601 59.38 107,437
07/19/2018 59.8 59.98 59.5701 59.642 105,976
07/18/2018 59.76 59.99 59.555 59.95 161,702
07/17/2018 58.68 59.809 58.6 59.79 89,485
07/16/2018 59.25 59.3598 58.94 59.04 68,892
07/13/2018 59.43 59.43 58.985 59.19 344,379
07/12/2018 58.46 59.46 58.46 59.42 113,466
07/11/2018 58 58.48 57.88 58.22 108,680
07/10/2018 58.44 58.6485 58.32 58.48 65,576
07/09/2018 58.32 58.41 57.72 58.3 130,855
07/06/2018 57.1 58.0624 57.0436 57.99 103,845
07/05/2018 56.72 57.12 56.461 57.11 83,523
07/03/2018 57.18 57.33 56.38 56.38 107,306
07/02/2018 55.74 56.95 55.6 56.93 527,062
06/29/2018 56.38 56.68 56.23 56.27 135,455
06/28/2018 55.39 56.29 55.24 56.12 81,156
06/27/2018 56.9 57.12 55.48 55.48 211,208
06/26/2018 56.63 56.939 56.4459 56.68 110,578
06/25/2018 57.43 57.44 55.83 56.38 126,183
06/22/2018 58.76 58.76 57.75 57.88 206,195
06/21/2018 59.51 59.51 58.632 58.7 86,236
06/20/2018 59.36 59.63 59.28 59.31 96,929
06/19/2018 58.82 59.11 58.2 59.1 132,347
06/18/2018 59.12 59.639 58.79 59.59 64,471
06/15/2018 59.3 59.52 58.87 59.52 108,445
06/14/2018 59.42 59.8697 59.42 59.64 71,823
06/13/2018 59.2 59.61 59.05 59.19 158,993
06/12/2018 58.7 59.1525 58.7 59.13 149,011
06/11/2018 58.65 58.829 58.45 58.57 65,313
06/08/2018 57.99 58.5577 57.86 58.53 108,352
06/07/2018 59.25 59.328 57.7202 58.24 303,117
06/06/2018 59.1 59.32 58.85 59.32 108,499
06/05/2018 58.64 59.04 58.64 59.03 43,000
06/04/2018 58.21 58.57 57.86 58.56 144,522
06/01/2018 57.38 58.06 57.35 58.06 174,176
05/31/2018 57.42 57.63 57.01 57.05 164,751
05/30/2018 57.31 57.8098 57.31 57.44 153,318
05/29/2018 56.96 57.27 56.6164 56.92 76,887
05/25/2018 57.28 57.529 57.2 57.25 47,298
05/24/2018 57.1 57.47 56.75 57.3 80,002
05/23/2018 56.4 57.13 56.373 57.13 126,776
05/22/2018 57.25 57.28 56.74 56.77 96,217
05/21/2018 57.18 57.36 56.62 56.87 65,911
05/18/2018 56.52 56.889 56.48 56.69 48,459
05/17/2018 56.83 57.11 56.4298 56.75 123,560
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FXL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio