$45.15 +0.04 (%) iSh RE 50 Shs - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTY historical data

Date Open High Low Close Volume
10/24/201445.1445.1544.9445.156,709
10/23/201444.9345.1544.9245.1111,990
10/22/201444.8744.9744.8044.802,390
10/21/201444.4644.8144.4444.814,501
10/20/201443.8544.3343.8344.324,092
10/17/201443.6643.8543.6143.851,693
10/16/201443.3143.7043.1943.6739,168
10/15/201443.8343.9543.3343.656,743
10/14/201443.3844.0643.3843.837,012
10/13/201443.3843.6143.1843.182,911
10/10/201443.1643.6643.1643.1859,939
10/9/201443.1343.6443.1343.257,654
10/8/201442.5943.1142.4643.047,505
10/7/201442.5442.7242.5342.592,406
10/6/201442.6942.8142.5642.723,343
10/3/201442.4842.6142.3042.5721,854
10/2/201442.1242.4442.1242.313,491
10/1/201442.4342.5142.1842.185,318
9/30/201442.5542.5542.2142.237,043
9/29/201442.2342.4242.1642.424,587
9/26/201441.9542.4841.9042.445,995
9/25/201442.1842.1841.9242.034,480
9/24/201442.1642.5542.1542.193,316
9/23/201442.8842.8942.6542.667,143
9/22/201443.2043.2142.9242.963,311
9/19/201443.2743.3642.9943.244,398
9/18/201443.6643.6643.1543.177,124
9/17/201443.7343.7543.5543.5941,627
9/16/201443.2143.6243.2143.576,299
9/15/201443.3943.4543.1343.226,978
9/12/201443.9343.9343.2143.3848,917
9/11/201444.5144.7044.4144.604,387
9/10/201445.0845.0844.5544.647,287
9/9/201445.4245.4245.1745.179,851
9/8/201445.5845.5845.3845.454,468
9/5/201445.2445.4845.1845.481,312
9/4/201445.2445.3445.0745.1037,958
9/3/201445.2645.2645.1245.203,462
9/2/201445.0745.1745.0445.144,829
8/29/201445.1645.1645.0945.111,086
8/28/201445.0045.0044.8844.972,890
8/27/201445.0845.0844.9444.994,567
8/26/201444.9145.0444.8944.945,881
8/25/201445.1845.2244.8044.853,161
8/22/201444.9844.9844.9344.95957
8/21/201445.2745.4545.2745.305,431
8/20/201444.8945.3244.8545.213,504
8/19/201444.9945.1544.9345.0312,266
8/18/201444.4844.9444.4844.943,355
8/15/201444.6544.7744.4644.504,739
8/14/201444.6444.6444.4744.543,817
8/13/201443.9544.5343.9544.493,288
8/12/201444.0744.0743.9343.9814,727
8/11/201443.9444.2043.9444.103,288
8/8/201443.5443.8743.5443.8463,217
8/7/201443.7143.7143.5243.604,310
8/6/201443.4243.6443.3343.484,228
8/5/201443.7143.7243.3643.4611,625
8/4/201443.7043.8343.4243.834,809
8/1/201443.8943.8943.7743.832,271
7/31/201444.1544.1543.6743.672,565
7/30/201444.3444.4544.2144.212,916
7/29/201444.5744.5744.3044.316,055
7/28/201444.2444.4844.2444.473,155
7/25/201444.3144.4044.1244.175,694
7/24/201444.5544.5544.3044.302,781
7/23/201444.5444.5444.4544.521,961
7/22/201444.4744.4944.4044.4610,468
7/21/201444.4144.4144.2344.313,860
7/18/201444.0744.6044.0744.6060,121
7/17/201444.0344.0943.9643.96720
7/16/201444.1044.2144.0144.131,636
7/15/201444.0944.1643.9344.052,757
7/14/201443.9644.0443.8344.0111,506
7/11/201443.7343.8743.6743.873,711
7/10/201443.4843.8843.4843.813,577
7/9/201443.5843.6543.4643.652,682
7/8/201443.6443.6743.5843.622,698
7/7/201443.4143.5643.4043.503,335
7/3/201443.2643.3743.1843.372,266
7/2/201443.4343.5343.4343.534,681
7/1/201443.5743.7443.4143.645,280
6/30/201443.5043.6343.2843.638,199
6/27/201443.3143.4843.3143.451,403
6/26/201443.2743.2743.2043.232,144
6/25/201443.2843.3343.2543.284,302
6/24/201443.2843.4343.2443.342,241
6/20/201443.5043.7643.4943.764,348
6/19/201443.4743.5943.4343.596,252
6/18/201443.0643.3642.8743.365,641
6/17/201442.9743.0442.9643.0054,966
6/16/201443.1843.2642.9442.983,209
6/13/201442.9543.0942.8343.091,496
6/12/201442.8943.1242.8643.082,536
6/11/201443.3143.3943.1243.224,145
6/10/201443.6743.6743.1943.193,502
6/9/201444.1544.2043.6143.664,629
6/6/201444.5844.5844.0744.092,294
6/5/201443.8044.2443.6244.245,056
6/4/201443.4743.6343.4143.633,384
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center