Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Preferred Securities and Income ETF FT
(NY:
FPE
)
17.29
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2013
10.13
10.21
10.06
10.06
11,270
-0.03(-0.28%)
Oct 30, 2013
10.09
10.16
10.06
10.09
98,421
-0.04(-0.44%)
Oct 29, 2013
10.08
10.14
10.08
10.13
124,283
+0.03(+0.27%)
Oct 28, 2013
10.08
10.11
10.07
10.10
26,037
-0.04(-0.37%)
Oct 25, 2013
10.23
10.23
10.07
10.14
17,215
-0.01(-0.12%)
Oct 24, 2013
10.18
10.18
10.09
10.15
16,998
-0.00(-0.03%)
Oct 23, 2013
10.20
10.20
10.05
10.16
50,223
-0.01(-0.06%)
Oct 22, 2013
10.01
10.16
10.01
10.16
18,697
+0.14(+1.43%)
Oct 21, 2013
9.961
10.04
9.874
10.02
49,749
-0.01(-0.14%)
Oct 18, 2013
10.01
10.05
9.977
10.03
22,820
+0.05(+0.50%)
Oct 17, 2013
9.912
9.999
9.850
9.983
170,652
+0.12(+1.23%)
Oct 16, 2013
9.911
9.926
9.861
9.861
70,413
+0.01(+0.06%)
Oct 15, 2013
9.922
9.930
9.856
9.856
25,767
-0.13(-1.33%)
Oct 14, 2013
9.994
9.994
9.916
9.988
25,709
+0.04(+0.37%)
Oct 11, 2013
9.994
9.994
9.944
9.951
16,039
+0.01(+0.07%)
Oct 10, 2013
9.944
9.969
9.927
9.944
4,353
+0.01(+0.14%)
Oct 09, 2013
9.988
9.988
9.916
9.930
15,611
-0.04(-0.41%)
Oct 08, 2013
10.05
10.05
9.939
9.972
14,787
-0.02(-0.22%)
Oct 07, 2013
9.950
10.00
9.950
9.994
10,965
+0.01(+0.11%)
Oct 04, 2013
10.02
10.03
9.980
9.983
26,878
+0.01(+0.06%)
Oct 03, 2013
10.00
10.01
9.961
9.977
38,234
-0.01(-0.06%)
Oct 02, 2013
9.966
10.02
9.966
9.983
19,637
+0.01(+0.06%)
Oct 01, 2013
10.00
10.02
9.972
9.977
11,417
+0.01(+0.11%)
Sep 27, 2013
9.999
10.06
9.966
9.966
69,214
-0.05(-0.50%)
Sep 26, 2013
10.03
10.04
9.977
10.02
52,805
+0.02(+0.22%)
Sep 25, 2013
9.990
10.03
9.987
9.994
19,516
-0.01(-0.11%)
Sep 24, 2013
9.977
10.02
9.972
10.00
9,693
+0.01(+0.10%)
Sep 23, 2013
9.972
10.03
9.972
9.994
15,098
+0.02(+0.23%)
Sep 20, 2013
9.976
10.00
9.961
9.972
15,396
-0.05(-0.54%)
Sep 19, 2013
10.00
10.06
9.999
10.03
32,434
-0.01(-0.05%)
Sep 18, 2013
9.955
10.03
9.774
10.03
211,212
+0.10(+1.00%)
Sep 17, 2013
9.787
9.939
9.787
9.932
76,928
+0.05(+0.55%)
Sep 16, 2013
9.974
9.974
9.878
9.878
48,575
-0.03(-0.33%)
Sep 13, 2013
9.862
9.955
9.818
9.911
32,819
-0.01(-0.06%)
Sep 12, 2013
9.982
9.982
9.917
9.917
55,885
-0.04(-0.44%)
Sep 11, 2013
9.949
9.988
9.933
9.960
70,939
+0.02(+0.17%)
Sep 10, 2013
9.949
9.971
9.933
9.944
62,574
-0.02(-0.17%)
Sep 09, 2013
9.949
9.988
9.944
9.960
34,695
+0.03(+0.28%)
Sep 06, 2013
9.949
10.00
9.933
9.933
178,365
+0.02(+0.17%)
Sep 05, 2013
10.08
10.08
9.917
9.917
76,148
-0.13(-1.26%)
Sep 04, 2013
9.960
10.06
9.960
10.04
71,843
+0.06(+0.60%)
Sep 03, 2013
10.12
10.12
9.949
9.982
123,260
-0.04(-0.44%)
Aug 30, 2013
9.982
10.07
9.834
10.03
345,211
+0.00(+0.00%)
Aug 29, 2013
10.05
10.06
9.993
10.03
24,239
+0.02(+0.16%)
Aug 28, 2013
9.922
10.04
9.922
10.01
61,329
+0.03(+0.27%)
Aug 27, 2013
9.906
10.02
9.906
9.982
65,814
-0.03(-0.27%)
Aug 26, 2013
10.07
10.07
9.988
10.01
31,497
+0.04(+0.41%)
Aug 23, 2013
9.916
10.01
9.916
9.969
96,564
+0.09(+0.86%)
Aug 22, 2013
9.911
9.953
9.873
9.884
32,945
+0.08(+0.78%)
Aug 21, 2013
9.719
9.889
9.719
9.807
577,559
+0.05(+0.48%)
Aug 20, 2013
9.826
9.957
9.717
9.760
361,079
-0.01(-0.11%)
Aug 19, 2013
9.859
9.859
9.738
9.771
210,623
-0.16(-1.65%)
Aug 16, 2013
9.902
10.00
9.875
9.935
134,541
-0.01(-0.11%)
Aug 15, 2013
9.935
10.01
9.919
9.946
56,320
-0.09(-0.87%)
Aug 14, 2013
10.16
10.18
10.01
10.03
48,897
-0.05(-0.54%)
Aug 13, 2013
10.28
10.28
9.285
10.09
63,810
-0.13(-1.23%)
Aug 12, 2013
10.22
10.27
10.21
10.21
94,236
-0.02(-0.21%)
Aug 09, 2013
10.25
10.25
10.19
10.24
98,061
+0.02(+0.16%)
Aug 08, 2013
10.30
10.30
10.21
10.22
5,335
-0.03(-0.27%)
Aug 07, 2013
10.30
10.30
10.21
10.25
16,432
-0.05(-0.53%)
Aug 06, 2013
10.29
10.30
10.25
10.30
154,092
-0.04(-0.37%)
Aug 05, 2013
10.43
10.43
10.31
10.34
33,924
-0.04(-0.37%)
Aug 02, 2013
10.38
10.41
10.36
10.38
8,542
+0.01(+0.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.