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 (%)
Sep 30, 2015
14.58
14.70
14.47
14.60
20,868
+0.29(+2.03%)
Sep 29, 2015
14.29
14.39
14.23
14.31
20,989
+0.01(+0.06%)
Sep 28, 2015
14.88
14.88
14.27
14.30
20,506
-0.26(-1.77%)
Sep 25, 2015
14.26
14.81
14.26
14.56
22,239
+0.11(+0.75%)
Sep 24, 2015
14.37
14.49
14.28
14.45
30,518
-0.07(-0.51%)
Sep 23, 2015
14.63
14.63
14.47
14.52
20,989
-0.05(-0.34%)
Sep 22, 2015
14.59
14.62
14.47
14.57
39,927
-0.38(-2.55%)
Sep 21, 2015
15.00
15.04
14.88
14.96
20,024
+0.00(+0.00%)
Sep 18, 2015
15.00
15.07
14.93
14.96
19,541
-0.26(-1.69%)
Sep 17, 2015
15.24
15.24
15.21
15.21
19,782
-0.07(-0.49%)
Sep 16, 2015
15.24
15.30
15.19
15.29
21,243
+0.19(+1.26%)
Sep 15, 2015
14.98
15.10
14.96
15.10
20,024
+0.13(+0.89%)
Sep 14, 2015
14.96
14.98
14.91
14.96
19,782
-0.13(-0.88%)
Sep 11, 2015
15.05
15.10
15.02
15.10
26,417
-0.07(-0.44%)
Sep 10, 2015
15.06
15.21
15.06
15.16
20,446
+0.07(+0.50%)
Sep 09, 2015
15.38
15.53
15.07
15.09
22,809
-0.08(-0.55%)
Sep 08, 2015
15.12
15.17
15.06
15.17
101,990
+0.41(+2.75%)
Sep 04, 2015
14.83
14.76
14.76
14.76
12,786
-0.32(-2.09%)
Sep 03, 2015
15.14
15.21
15.04
15.08
13,449
+0.06(+0.39%)
Sep 02, 2015
14.99
15.02
14.85
15.02
345,822
+0.26(+1.74%)
Sep 01, 2015
14.90
14.92
14.74
14.76
13,208
-0.46(-3.00%)
Aug 31, 2015
15.21
15.28
15.13
15.22
35,285
-0.07(-0.49%)
Aug 28, 2015
15.19
15.32
15.19
15.30
36,911
-0.04(-0.27%)
Aug 27, 2015
15.17
15.34
15.17
15.34
13,268
+0.23(+1.54%)
Aug 26, 2015
15.04
15.10
14.77
15.10
14,475
+0.33(+2.24%)
Aug 25, 2015
15.16
15.22
14.77
14.77
13,630
+0.14(+0.96%)
Aug 24, 2015
14.62
15.01
14.52
14.63
13,389
-0.51(-3.34%)
Aug 21, 2015
15.36
15.47
15.14
15.14
15,500
-0.35(-2.25%)
Aug 20, 2015
15.73
15.73
15.49
15.49
24,536
-0.41(-2.61%)
Aug 19, 2015
15.92
15.95
15.82
15.90
12,424
-0.17(-1.08%)
Aug 18, 2015
16.10
16.12
16.07
16.07
12,413
-0.10(-0.61%)
Aug 17, 2015
16.00
16.17
16.00
16.17
12,303
-0.02(-0.15%)
Aug 14, 2015
16.12
16.21
16.10
16.20
12,303
+0.07(+0.46%)
Aug 13, 2015
16.11
16.17
16.10
16.12
12,786
-0.07(-0.46%)
Aug 12, 2015
16.02
16.20
15.95
16.20
12,303
-0.12(-0.76%)
Aug 11, 2015
16.33
16.33
16.30
16.32
12,062
-0.23(-1.40%)
Aug 10, 2015
16.47
16.56
16.44
16.56
13,751
+0.14(+0.86%)
Aug 06, 2015
16.37
16.41
16.41
16.41
3,256
+0.00(+0.00%)
Aug 05, 2015
16.43
16.43
16.41
16.41
2,412
+0.12(+0.76%)
Aug 04, 2015
16.37
16.37
16.29
16.29
19,862
-0.04(-0.25%)
Aug 03, 2015
16.39
16.39
16.33
16.33
25,056
-0.01(-0.05%)
Jul 31, 2015
16.32
16.37
16.32
16.34
61,097
+0.06(+0.36%)
Jul 30, 2015
16.21
16.28
16.21
16.28
56,020
-0.02(-0.10%)
Jul 29, 2015
16.19
16.30
16.18
16.30
78,725
+0.07(+0.46%)
Jul 28, 2015
16.02
16.22
16.02
16.22
33,534
+0.24(+1.50%)
Jul 27, 2015
16.03
16.03
15.98
15.98
65,259
-0.17(-1.08%)
Jul 24, 2015
16.30
16.33
16.16
16.16
42,976
-0.20(-1.22%)
Jul 23, 2015
16.39
16.39
16.34
16.36
132,327
+0.02(+0.15%)
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
.