Quantcast

Historical Stock Prices

(ETF)
FXSG 
$73.45
*  
0.1001
0.14%
Get FXSG Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading FXSG 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 25-FEB-2018 TO 25-MAY-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.
05/25/2018 73.49 73.49 73.45 73.45 1,463
05/24/2018 73.3499 73.3499 73.3499 73.3499 00
05/23/2018 73.3499 73.3499 73.3499 73.3499 00
05/22/2018 73.3499 73.3499 73.3499 73.3499 00
05/21/2018 73.3499 73.3499 73.3499 73.3499 263
05/18/2018 73.33 73.33 73.33 73.33 00
05/17/2018 73.33 73.33 73.33 73.33 00
05/16/2018 73.33 73.33 73.33 73.33 00
05/15/2018 73.33 73.33 73.33 73.33 545
05/14/2018 73.48 73.48 73.48 73.48 00
05/11/2018 73.48 73.48 73.48 73.48 00
05/10/2018 73.48 73.48 73.48 73.48 00
05/09/2018 73.48 73.48 73.48 73.48 305
05/08/2018 73.86 73.86 73.86 73.86 00
05/07/2018 73.86 73.86 73.86 73.86 00
05/04/2018 73.86 73.86 73.86 73.86 00
05/03/2018 73.86 73.86 73.86 73.86 00
05/02/2018 73.86 73.86 73.86 73.86 00
05/01/2018 73.86 73.86 73.86 73.86 00
04/30/2018 73.86 73.86 73.86 73.86 00
04/27/2018 73.86 73.86 73.86 73.86 00
04/26/2018 73.86 73.86 73.86 73.86 00
04/25/2018 73.86 73.86 73.86 73.86 00
04/24/2018 73.86 73.86 73.86 73.86 00
04/23/2018 74.5 74.5 73.86 73.86 7,513
04/20/2018 74.855 74.855 74.855 74.855 00
04/19/2018 74.855 74.855 74.855 74.855 00
04/18/2018 74.82 74.864 74.81 74.855 3,237
04/17/2018 74.5 74.5 74.5 74.5 00
04/16/2018 74.5 74.5 74.5 74.5 967
04/13/2018 75.02 75.02 74.96 74.96 1,100
04/12/2018 75.02 75.02 75.02 75.02 00
04/11/2018 75.02 75.02 75.02 75.02 260
04/10/2018 74.78 75.14 74.78 75.14 3,116
04/09/2018 74.648 74.648 74.648 74.648 00
04/06/2018 74.648 74.648 74.648 74.648 433
04/05/2018 75.0263 75.0263 75.0263 75.0263 00
04/04/2018 75.0263 75.0263 75.0263 75.0263 00
04/03/2018 75.0263 75.0263 75.0263 75.0263 00
04/02/2018 75.0263 75.0263 75.0263 75.0263 00
03/29/2018 75 75.0263 75 75.0263 692
03/28/2018 74.95 74.95 74.95 74.95 00
03/27/2018 74.95 74.95 74.95 74.95 00
03/26/2018 74.95 74.95 74.95 74.95 00
03/23/2018 74.94 74.95 74.94 74.95 597
03/22/2018 74.7999 74.7999 74.7 74.7 230
03/21/2018 74.6108 74.6108 74.6108 74.6108 150
03/20/2018 74.5819 74.5819 74.5819 74.5819 00
03/19/2018 74.5819 74.5819 74.5819 74.5819 00
03/16/2018 74.53 74.5819 74.53 74.5819 542
03/15/2018 74.5208 74.5208 74.5208 74.5208 00
03/14/2018 74.5208 74.5208 74.5208 74.5208 00
03/13/2018 74.5208 74.5208 74.5208 74.5208 00
03/12/2018 74.5208 74.5208 74.5208 74.5208 00
03/09/2018 74.5208 74.5208 74.5208 74.5208 00
03/08/2018 74.5208 74.5208 74.5208 74.5208 00
03/07/2018 74.5208 74.5208 74.5208 74.5208 00
03/06/2018 74.5208 74.5208 74.5208 74.5208 00
03/05/2018 74.5208 74.5208 74.5208 74.5208 00
03/02/2018 74.5208 74.5208 74.5208 74.5208 00
03/01/2018 74.5208 74.5208 74.5208 74.5208 00
02/28/2018 74.5208 74.5208 74.5208 74.5208 00
02/27/2018 74.5208 74.5208 74.5208 74.5208 00
02/26/2018 74.5208 74.5208 74.5208 74.5208 126
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FXSG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio