iSh RE 50 Shs  $43.83

up +0.16


1/8/2014 11:08 AM  |  NYSEARCA : FTY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTY historical data

Date Open High Low Close Volume
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
6/3/201443.6144.2543.4944.257,194
6/2/201443.6443.7343.5343.638,960
5/30/201443.4443.6143.3443.594,418
5/29/201443.2943.3543.2743.323,308
5/28/201443.0343.3343.0343.302,239
5/27/201443.1743.4942.7942.796,247
5/23/201443.0643.2243.0343.153,400
5/22/201442.9543.1542.9543.015,495
5/21/201443.3043.3042.9643.064,814
5/20/201443.2743.2743.1543.257,678
5/19/201443.4643.4643.2243.363,567
5/16/201443.1243.4943.1243.495,092
5/15/201443.0143.1842.8843.176,451
5/13/201443.4343.5143.0843.122,902
5/12/201443.4843.4843.3043.393,051
5/8/201443.2743.4543.1643.176,691
5/7/201442.9243.2542.9243.253,337
5/6/201442.6442.7642.6442.661,925
5/5/201442.8042.9042.7442.814,327
5/2/201442.7542.7542.5442.60918
5/1/201442.2642.5742.2042.574,343
4/30/201442.1142.3242.1142.304,023
4/29/201442.3142.3142.0942.217,215
4/28/201442.0642.2041.8642.202,748
4/25/201442.0142.0741.8641.903,336
4/24/201441.9342.0241.8541.962,235
4/23/201441.8541.8641.7741.803,165
4/22/201441.7942.0041.6741.945,866
4/21/201441.7441.8641.6541.8610,264
4/17/201441.7341.7341.5041.634,108
4/16/201441.6541.8341.5741.793,566
4/15/201441.3541.5641.3041.4811,104
4/14/201441.0041.1540.8840.882,581
4/11/201441.0141.2240.8840.944,676
4/10/201441.5741.5741.2741.311,266
4/9/201441.5541.5941.2841.533,854
4/8/201441.4541.6041.4141.518,534
4/7/201441.3941.6141.3941.4112,241
4/4/201441.4441.4441.2141.224,200
4/3/201441.0941.1440.9841.141,445
4/2/201441.0541.1940.9841.183,321
4/1/201440.9741.0240.7440.933,023
3/31/201441.0141.0840.7741.013,648
3/28/201440.5840.8740.5840.7310,041
3/27/201440.1340.4740.1340.464,566
3/26/201440.8240.8240.2540.253,186
3/25/201440.3840.7240.3140.6528,301
3/24/201441.1141.1140.5640.785,448
3/21/201440.6641.0740.6640.972,704
3/20/201440.5040.6140.2040.616,472
3/19/201441.3241.5040.3840.387,775
3/18/201441.2241.3241.1441.2814,749
3/17/201441.2941.2941.1841.181,723
3/14/201441.2641.2641.1341.132,156
3/13/201441.2641.2640.9941.055,053
3/12/201441.1341.1941.1241.191,380
3/11/201440.8841.1740.8841.1717,909
3/10/201440.9640.9640.7440.742,054
3/7/201441.2541.2540.8340.992,713
Trading Center