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 (%)
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%)
Nov 01, 2017
18.64
18.64
18.62
18.63
7,084
-0.00(-0.02%)
Oct 31, 2017
18.52
18.64
18.52
18.64
4,103
+0.05(+0.25%)
Oct 30, 2017
18.52
18.59
18.43
18.59
12,787
+0.10(+0.55%)
Oct 27, 2017
18.26
18.52
18.26
18.49
7,945
-0.05(-0.25%)
Oct 26, 2017
18.44
18.56
18.44
18.53
20,227
+0.06(+0.35%)
Oct 25, 2017
18.45
18.47
18.31
18.47
4,983
-0.05(-0.25%)
Oct 24, 2017
18.45
18.53
18.45
18.52
6,237
+0.07(+0.40%)
Oct 23, 2017
18.48
18.50
18.42
18.44
2,904
-0.11(-0.60%)
Oct 20, 2017
18.53
18.55
18.52
18.55
2,448
+0.00(+0.02%)
Oct 18, 2017
18.55
18.55
18.55
0
+0.03(+0.14%)
Oct 17, 2017
18.52
18.52
18.52
18.52
1,470
-0.04(-0.21%)
Oct 16, 2017
18.57
18.57
18.55
18.56
986
-0.02(-0.10%)
Oct 13, 2017
18.58
18.67
18.58
18.58
1,151
+0.02(+0.10%)
Oct 12, 2017
18.56
18.56
18.56
18.56
185
+0.04(+0.22%)
Oct 11, 2017
18.52
18.52
18.52
18.52
305
-0.04(-0.22%)
Oct 10, 2017
18.54
18.56
18.52
18.56
279,326
+0.15(+0.80%)
Oct 09, 2017
18.42
18.48
18.40
18.41
2,025
-0.03(-0.15%)
Oct 06, 2017
18.46
18.46
18.44
18.44
2,132
+0.04(+0.20%)
Oct 05, 2017
18.50
18.54
18.40
18.40
33,129
-0.06(-0.35%)
Oct 04, 2017
18.48
18.48
18.47
18.47
1,420
-0.06(-0.30%)
Oct 03, 2017
18.47
18.52
18.44
18.52
3,958
+0.18(+0.95%)
Oct 02, 2017
18.37
18.37
18.35
18.35
2,101
-0.03(-0.15%)
Sep 29, 2017
18.30
18.41
18.29
18.38
25,934
+0.10(+0.55%)
Sep 28, 2017
18.27
18.32
18.27
18.28
9,727
+0.05(+0.26%)
Sep 27, 2017
18.17
18.23
18.17
18.23
2,828
+0.05(+0.28%)
Sep 26, 2017
18.11
18.18
18.04
18.18
3,338
-0.03(-0.16%)
Sep 25, 2017
18.21
18.21
18.16
18.21
1,202
-0.08(-0.43%)
Sep 22, 2017
18.28
18.28
18.28
18.28
7,725
+0.13(+0.73%)
Sep 21, 2017
18.29
18.29
18.15
18.15
7,758
-0.13(-0.73%)
Sep 20, 2017
18.29
18.29
18.28
18.28
513
+0.00(+0.03%)
Sep 19, 2017
18.24
18.28
18.21
18.28
5,633
+0.11(+0.60%)
Sep 18, 2017
18.19
18.20
18.14
18.17
1,825
+0.06(+0.36%)
Sep 15, 2017
18.12
18.13
18.11
18.11
625
-0.04(-0.20%)
Sep 14, 2017
18.17
18.17
18.13
18.14
130,128
-0.03(-0.18%)
Sep 13, 2017
18.24
18.24
18.12
18.17
4,173
-0.02(-0.13%)
Sep 12, 2017
18.23
18.23
18.20
18.20
3,103
+0.04(+0.20%)
Sep 11, 2017
18.17
18.17
18.15
18.16
1,208
+0.21(+1.18%)
Sep 08, 2017
17.94
17.97
17.94
17.95
5,784
-0.07(-0.41%)
Sep 07, 2017
18.03
18.03
17.98
18.02
1,224
+0.24(+1.34%)
Sep 05, 2017
17.78
3
-0.15(-0.86%)
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
.