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 (%)
Nov 29, 2013
10.07
10.15
10.07
10.11
7,957
+0.01(+0.09%)
Nov 27, 2013
10.10
10.14
10.10
10.10
39,120
+0.01(+0.11%)
Nov 26, 2013
10.02
10.12
10.02
10.09
27,597
+0.01(+0.09%)
Nov 25, 2013
10.06
10.10
10.06
10.08
42,541
-0.03(-0.27%)
Nov 22, 2013
10.06
10.12
10.01
10.10
104,466
+0.10(+0.96%)
Nov 21, 2013
10.14
10.14
10.01
10.01
180,141
-0.02(-0.21%)
Nov 20, 2013
10.12
10.12
10.02
10.03
24,718
-0.06(-0.55%)
Nov 19, 2013
10.00
10.08
10.00
10.08
27,538
+0.03(+0.28%)
Nov 18, 2013
10.09
10.09
10.03
10.06
19,987
+0.02(+0.22%)
Nov 15, 2013
10.07
10.07
10.03
10.03
45,274
+0.03(+0.34%)
Nov 14, 2013
9.973
10.06
9.973
10.00
41,692
+0.00(+0.00%)
Nov 12, 2013
9.945
10.06
9.945
10.00
71,341
-0.00(-0.02%)
Nov 11, 2013
10.11
10.11
9.962
10.00
39,897
-0.05(-0.53%)
Nov 08, 2013
10.03
10.08
10.03
10.06
16,688
-0.01(-0.06%)
Nov 07, 2013
10.11
10.12
10.06
10.06
13,846
+0.00(+0.00%)
Nov 06, 2013
10.04
10.12
10.04
10.06
44,519
+0.02(+0.17%)
Nov 05, 2013
10.16
10.52
9.995
10.05
47,129
-0.15(-1.51%)
Nov 04, 2013
10.20
10.53
10.03
10.20
22,857
+0.13(+1.31%)
Nov 01, 2013
10.03
10.13
10.03
10.07
106,579
+0.01(+0.11%)
Oct 31, 2013
10.13
10.21
10.06
10.06
11,271
-0.03(-0.28%)
Oct 30, 2013
10.08
10.16
10.06
10.08
98,431
-0.04(-0.44%)
Oct 29, 2013
10.08
10.13
10.08
10.13
124,296
+0.03(+0.28%)
Oct 28, 2013
10.08
10.11
10.07
10.10
26,039
-0.04(-0.37%)
Oct 25, 2013
10.23
10.23
10.07
10.14
17,217
-0.01(-0.12%)
Oct 24, 2013
10.18
10.18
10.08
10.15
16,999
-0.00(-0.03%)
Oct 23, 2013
10.20
10.20
10.05
10.15
50,228
-0.01(-0.07%)
Oct 22, 2013
10.01
10.16
10.01
10.16
18,699
+0.14(+1.43%)
Oct 21, 2013
9.960
10.04
9.873
10.02
49,754
-0.01(-0.14%)
Oct 18, 2013
10.01
10.05
9.976
10.03
22,822
+0.05(+0.50%)
Oct 17, 2013
9.911
9.998
9.849
9.982
170,669
+0.12(+1.23%)
Oct 16, 2013
9.910
9.925
9.860
9.860
70,421
+0.01(+0.06%)
Oct 15, 2013
9.921
9.929
9.855
9.855
25,770
-0.13(-1.33%)
Oct 14, 2013
9.993
9.993
9.915
9.987
25,712
+0.04(+0.37%)
Oct 11, 2013
9.993
9.993
9.943
9.950
16,041
+0.01(+0.07%)
Oct 10, 2013
9.943
9.968
9.926
9.943
4,353
+0.01(+0.14%)
Oct 09, 2013
9.987
9.987
9.915
9.929
15,613
-0.04(-0.41%)
Oct 08, 2013
10.05
10.05
9.938
9.971
14,789
-0.02(-0.22%)
Oct 07, 2013
9.949
10.00
9.949
9.993
10,966
+0.01(+0.11%)
Oct 04, 2013
10.02
10.03
9.979
9.982
26,881
+0.01(+0.06%)
Oct 03, 2013
10.00
10.01
9.960
9.976
38,238
-0.01(-0.06%)
Oct 02, 2013
9.965
10.02
9.965
9.982
19,639
+0.01(+0.06%)
Oct 01, 2013
10.00
10.02
9.971
9.976
11,418
+0.01(+0.11%)
Sep 27, 2013
9.998
10.06
9.965
9.965
69,221
-0.05(-0.50%)
Sep 26, 2013
10.03
10.04
9.976
10.02
52,810
+0.02(+0.22%)
Sep 25, 2013
9.989
10.03
9.986
9.993
19,518
-0.01(-0.11%)
Sep 24, 2013
9.976
10.02
9.971
10.00
9,694
+0.01(+0.10%)
Sep 23, 2013
9.971
10.03
9.971
9.993
15,099
+0.02(+0.23%)
Sep 20, 2013
9.975
10.00
9.960
9.971
15,398
-0.05(-0.54%)
Sep 19, 2013
10.00
10.06
9.998
10.03
32,438
-0.01(-0.05%)
Sep 18, 2013
9.954
10.03
9.773
10.03
211,233
+0.10(+1.00%)
Sep 17, 2013
9.786
9.938
9.786
9.931
76,936
+0.05(+0.55%)
Sep 16, 2013
9.973
9.973
9.877
9.877
48,580
-0.03(-0.33%)
Sep 13, 2013
9.861
9.954
9.817
9.910
32,823
-0.01(-0.06%)
Sep 12, 2013
9.981
9.981
9.916
9.916
55,890
-0.04(-0.44%)
Sep 11, 2013
9.948
9.987
9.932
9.959
70,946
+0.02(+0.17%)
Sep 10, 2013
9.948
9.970
9.932
9.943
62,580
-0.02(-0.17%)
Sep 09, 2013
9.948
9.987
9.943
9.959
34,699
+0.03(+0.28%)
Sep 06, 2013
9.948
10.00
9.932
9.932
178,383
+0.02(+0.17%)
Sep 05, 2013
10.07
10.07
9.916
9.916
76,156
-0.13(-1.26%)
Sep 04, 2013
9.959
10.06
9.959
10.04
71,851
+0.06(+0.60%)
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
.