Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
IQ 50% Hedged FTSE Europe
(NY:
HFXE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
19.47
19.47
19.41
19.41
1,103
-0.07(-0.35%)
Jan 30, 2018
19.70
19.70
19.48
602
-0.22(-1.14%)
Jan 29, 2018
19.70
19.70
19.70
19.70
639
+0.10(+0.52%)
Jan 25, 2018
19.60
19.60
19.60
92
-0.02(-0.09%)
Jan 24, 2018
19.85
19.85
19.61
19.62
2,016
-0.05(-0.27%)
Jan 23, 2018
19.79
19.79
19.62
19.68
2,211
-0.01(-0.05%)
Jan 22, 2018
19.57
19.69
19.57
19.69
1,603
+0.15(+0.76%)
Jan 19, 2018
19.54
19.54
19.54
19.54
896
+0.09(+0.48%)
Jan 18, 2018
19.42
19.46
19.42
19.45
156,602
+0.01(+0.05%)
Jan 17, 2018
19.37
19.50
19.36
19.44
6,163
-0.01(-0.05%)
Jan 16, 2018
19.42
19.48
19.41
19.45
7,817
+0.10(+0.53%)
Jan 12, 2018
19.34
19.34
19.34
0
+0.03(+0.15%)
Jan 11, 2018
19.36
19.36
19.29
19.32
4,886
+0.13(+0.66%)
Jan 10, 2018
19.18
19.19
19.18
19.19
4,768
-0.11(-0.57%)
Jan 09, 2018
19.21
19.28
19.20
19.30
4,735
+0.03(+0.14%)
Jan 08, 2018
19.20
19.27
19.20
19.27
2,700
+0.00(+0.02%)
Jan 05, 2018
19.26
19.27
19.26
19.27
816
+0.22(+1.14%)
Jan 04, 2018
19.03
19.14
19.03
19.05
8,859
+0.34(+1.83%)
Jan 03, 2018
18.91
18.95
18.71
18.71
23,389
-0.13(-0.69%)
Jan 02, 2018
18.63
18.83
18.63
18.83
2,810
+0.01(+0.05%)
Dec 29, 2017
18.83
18.83
18.83
0
+0.02(+0.09%)
Dec 28, 2017
18.82
18.83
18.81
18.81
3,732
-0.00(-0.01%)
Dec 27, 2017
18.84
18.84
18.81
18.81
1,144
-0.02(-0.10%)
Dec 26, 2017
18.79
18.83
18.77
18.83
1,566
+0.06(+0.29%)
Dec 22, 2017
18.85
18.85
18.72
18.77
3,201
+0.01(+0.05%)
Dec 21, 2017
18.71
18.77
18.71
18.76
3,773
+0.10(+0.54%)
Dec 20, 2017
18.86
18.86
18.57
18.66
55,049
-0.06(-0.30%)
Dec 19, 2017
18.71
18.72
18.71
18.72
3,533
-0.01(-0.04%)
Dec 18, 2017
18.71
18.73
18.70
18.73
6,052
+0.25(+1.34%)
Dec 15, 2017
18.49
18.51
18.43
18.48
1,837
-0.06(-0.30%)
Dec 14, 2017
18.61
18.61
18.53
18.53
67,662
+0.00(+0.00%)
Dec 13, 2017
18.62
18.63
18.53
18.53
3,018
-0.08(-0.45%)
Dec 12, 2017
18.59
18.62
18.59
18.62
720
+0.00(+0.00%)
Dec 11, 2017
18.59
18.62
18.53
18.62
4,945
+0.10(+0.55%)
Dec 08, 2017
18.52
18.55
18.52
18.52
2,337
+0.11(+0.62%)
Dec 07, 2017
18.46
18.46
18.40
18.40
2,079
+0.00(+0.01%)
Dec 06, 2017
18.42
18.42
18.40
18.40
432
-0.03(-0.18%)
Dec 05, 2017
18.43
18.43
18.41
18.43
1,333
+0.00(+0.00%)
Dec 04, 2017
18.45
18.43
18.43
1,938
-0.01(-0.07%)
Dec 01, 2017
18.45
18.45
18.45
18.45
159
-0.12(-0.62%)
Nov 30, 2017
18.57
18.57
18.48
18.56
2,780
+0.03(+0.15%)
Nov 29, 2017
18.57
18.57
18.51
18.53
1,575
-0.07(-0.40%)
Nov 28, 2017
18.52
18.61
18.50
18.61
2,762
+0.09(+0.50%)
Nov 27, 2017
18.64
18.64
18.51
18.52
1,418
+0.05(+0.25%)
Nov 22, 2017
18.47
18.47
18.47
1
+0.01(+0.05%)
Nov 21, 2017
18.57
18.57
18.41
18.46
20,221
+0.12(+0.65%)
Nov 20, 2017
18.48
18.49
18.33
18.34
2,616
+0.08(+0.46%)
Nov 17, 2017
18.23
18.26
18.23
18.26
2,426
-0.07(-0.40%)
Nov 16, 2017
18.31
18.34
18.31
18.33
1,758
-0.05(-0.25%)
Nov 15, 2017
18.11
18.38
18.11
18.38
4,312
+0.06(+0.30%)
Nov 14, 2017
18.16
18.38
18.16
18.32
18,373
-0.02(-0.10%)
Nov 13, 2017
18.26
18.35
18.26
18.34
14,714
-0.00(-0.03%)
Nov 10, 2017
18.34
18.34
18.34
18.34
289
-0.11(-0.59%)
Nov 09, 2017
18.42
18.45
18.34
18.45
9,664
-0.17(-0.90%)
Nov 08, 2017
18.56
18.63
18.56
18.62
3,417
+0.09(+0.47%)
Nov 07, 2017
18.64
18.64
18.52
18.53
18,001
-0.17(-0.89%)
Nov 06, 2017
18.78
18.78
18.65
18.70
3,487
+0.05(+0.25%)
Nov 03, 2017
18.64
18.73
18.64
18.65
6,987
-0.02(-0.10%)
Nov 02, 2017
18.65
18.67
18.64
18.67
2,133
+0.04(+0.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.