$50.72 -0.26 (%) iSh RE 50 Shs - NYSE ARCA

Sep. 30, 2016 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTY historical data

Date Open High Low Close Volume
9/30/201651.7051.7050.6650.727,457
9/29/201651.0651.3150.8850.983,966
9/28/201651.1551.3351.0751.331,628
9/27/201651.5151.5551.0851.083,413
9/26/201651.2851.6151.2851.615,012
9/23/201651.6251.9451.6251.862,378
9/22/201651.3451.5951.2551.598,211
9/21/201650.0150.6549.6850.651,895
9/20/201650.3550.3550.1150.1413,930
9/19/201649.8950.0549.8950.015,376
9/16/201649.6249.6649.3849.656,703
9/15/201649.3849.7249.3549.727,396
9/14/201649.3949.6849.3949.514,728
9/13/201650.2450.2449.3549.376,050
9/12/201650.0950.7450.0350.613,413
9/9/201650.8450.8450.0050.004,633
9/8/201652.4352.4352.1052.1126,437
9/7/201652.5452.5452.3852.483,406
9/6/201652.1652.3551.9052.352,528
9/2/201652.3352.4051.8051.901,937
9/1/201651.4751.4751.3651.441,146
8/31/201651.5851.5851.5051.561,768
8/30/201651.7651.7651.1651.562,475
8/29/201651.4951.7751.4951.633,182
8/26/201651.7452.0050.9051.172,340
8/25/201651.3751.7351.3751.725,430
8/24/201651.2351.5351.2351.504,081
8/23/201651.7651.7851.7051.702,560
8/22/201651.3151.6451.3151.644,804
8/19/201651.4551.4551.3051.393,986
8/18/201651.7951.8851.6351.724,783
8/17/201651.7151.8851.4551.883,952
8/16/201652.2152.2151.6251.694,676
8/15/201652.6552.6552.2952.292,085
8/12/201652.4252.8252.3552.432,977
8/11/201652.5052.5052.0052.248,520
8/10/201652.7952.8852.6752.742,634
8/9/201652.4752.7852.4752.781,042
8/8/201652.6452.7352.4852.501,589
8/5/201652.6852.7052.4652.4823,863
8/4/201652.8052.8052.4252.568,421
8/3/201653.1653.1652.4852.625,877
8/2/201653.2253.2252.9253.011,284
8/1/201653.8353.8353.5153.726,075
7/29/201653.0853.6753.0853.542,847
7/28/201652.6953.1752.6953.022,191
7/27/201652.7352.7352.5652.631,860
7/26/201653.1953.1953.0053.045,173
7/25/201653.2353.2453.0753.211,829
7/22/201652.8353.4952.8353.456,776
7/21/201652.6152.8152.6152.752,306
7/20/201652.9052.9052.7152.836,003
7/19/201652.5852.8552.5152.827,449
7/18/201652.5352.6452.4752.5813,107
7/15/201652.3552.5852.3352.436,450
7/14/201652.9152.9152.5152.619,580
7/13/201652.8553.0452.7852.973,655
7/12/201652.5452.7452.3352.744,494
7/11/201652.6752.8452.2952.7857,711
7/8/201652.0952.4751.9452.474,551
7/7/201652.1752.1751.5251.524,350
7/6/201652.3652.3652.0552.2032,496
7/5/201651.8852.4551.8852.4037,156
7/1/201651.7152.0351.7152.002,555
6/30/201651.3551.7451.1951.674,794
6/29/201651.3251.4051.1451.402,603
6/28/201649.9050.5849.9050.524,208
6/27/201649.3049.6648.9749.614,409
6/24/201648.8549.9348.8549.413,004
6/23/201649.9949.9949.9449.941,080
6/22/201649.8349.8449.6749.7812,530
6/21/201649.6449.8649.6449.861,664
6/20/201650.2550.2550.0450.041,396
6/17/201650.0250.0249.5449.833,395
6/16/201649.7749.9749.7749.971,759
6/15/201649.5449.8249.5449.741,314
6/14/201649.1949.4249.1049.261,669
6/13/201649.4349.7249.4349.553,906
6/10/201649.4149.4549.2849.384,111
6/9/201649.4449.4649.3049.461,771
6/8/201649.1749.4249.1049.424,802
6/7/201649.1949.4449.1349.205,508
6/6/201649.1749.1848.7548.972,371
6/3/201649.1449.2649.1449.191,217
6/2/201648.7049.1348.6549.135,019
6/1/201648.8548.8548.6748.815,459
5/31/201648.8749.0248.7549.023,067
5/27/201648.8848.9548.8548.951,167
5/26/201648.4048.7848.4048.781,834
5/25/201648.5448.7248.5448.723,813
5/24/201648.8148.8148.5148.596,338
5/23/201648.1448.1848.1048.143,397
5/20/201647.9448.1347.9148.072,459
5/19/201647.8547.8747.6647.802,743
5/18/201648.7748.8247.9148.173,497
5/17/201649.5049.5048.8148.847,958
5/16/201649.3649.8749.3649.752,784
5/13/201649.3349.6149.2549.308,628
5/12/201649.3449.8949.3449.791,548
5/11/201650.5250.5249.4749.525,980
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center