$50.43 -0.30 (%) iSh RE 50 Shs - NYSEARCA

Jan. 30, 2015 | 09:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTY historical data

Date Open High Low Close Volume
1/29/201550.7050.7850.3850.737,192
1/28/201551.3051.3350.9351.002,624
1/27/201551.1651.2951.0051.034,069
1/26/201550.9651.0950.6451.094,349
1/23/201550.8250.9150.6350.633,751
1/22/201550.0250.7149.9250.705,775
1/21/201549.7749.8049.5449.775,420
1/20/201550.3150.3849.7249.857,716
1/16/201549.5850.0049.5850.004,569
1/15/201549.8349.8349.5749.766,045
1/14/201549.2949.5349.2949.503,793
1/13/201549.6749.7149.1649.2818,165
1/12/201549.4249.4649.3349.454,324
1/9/201549.1949.3548.9549.1810,188
1/8/201549.1149.2448.8049.0815,748
1/6/201547.9548.3947.9548.255,211
1/5/201547.6047.8447.5247.795,361
1/2/201547.4347.6047.0947.6024,071
12/31/201447.7147.8447.2747.276,242
12/30/201447.6547.9647.5847.7514,253
12/29/201447.4247.9347.4247.743,894
12/26/201447.5247.5947.5047.592,891
12/24/201447.6947.6947.3947.39692
12/23/201448.2348.3847.9648.046,745
12/22/201447.4448.2247.4448.2210,885
12/19/201447.5947.5947.3247.327,192
12/18/201447.2147.3547.1647.347,038
12/17/201446.5446.9446.2546.943,528
12/16/201446.1846.5445.9646.1317,949
12/15/201446.8546.8546.2846.352,117
12/12/201447.3647.3946.8646.866,567
12/11/201447.3847.4047.3047.302,195
12/10/201447.3047.3647.0347.342,696
12/9/201446.9147.3746.9147.265,621
12/8/201446.7647.3046.7647.115,575
12/5/201446.9446.9446.7446.791,335
12/4/201447.1247.1746.8647.174,977
12/3/201447.1547.1546.9647.083,132
12/2/201446.6047.1446.6047.134,350
12/1/201447.0947.3346.9346.9723,990
11/28/201447.4247.4447.3647.371,208
11/26/201446.8646.9646.8646.931,595
11/25/201446.4846.6746.4246.589,028
11/24/201446.5346.5446.4046.424,492
11/21/201446.2546.3146.1446.296,225
11/20/201445.8645.9845.7345.982,138
11/19/201445.9546.0445.8845.915,080
11/18/201446.0446.1745.7746.1110,059
11/17/201445.6746.0045.6745.896,058
11/14/201445.9046.0145.6145.744,992
11/13/201445.8446.1245.8445.958,537
11/12/201445.8645.9045.7345.8027,629
11/11/201446.1046.1045.9846.0715,245
11/10/201445.7646.2245.7646.225,075
11/7/201446.0146.1245.8346.105,574
11/6/201446.3046.4545.9645.962,366
11/5/201446.0446.2045.9646.2056,071
11/4/201446.1046.2545.7546.2516,224
11/3/201445.7846.1445.7746.0611,899
10/31/201445.5845.8745.5845.755,654
10/30/201444.8945.4644.8945.454,554
10/29/201445.3145.3544.8545.026,977
10/28/201445.3345.4445.2545.366,549
10/27/201445.0845.3745.0645.3610,615
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center