$47.34 +0.40 (%) iSh RE 50 Shs - NYSEARCA

Dec. 18, 2014 | 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
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
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center