Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Preferred Securities and Income ETF FT (NY: FPE )

17.25 +0.03 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 10.41 10.44 10.35 10.37 23,094 -0.09(-0.89%)
Jul 31, 2013 10.41 10.48 10.36 10.46 117,435 +0.04(+0.39%)
Jul 30, 2013 10.39 10.45 10.39 10.42 28,959 +0.01(+0.08%)
Jul 29, 2013 10.52 10.52 10.41 10.41 41,228 -0.06(-0.62%)
Jul 26, 2013 10.44 10.51 10.44 10.48 31,357 -0.02(-0.21%)
Jul 25, 2013 10.48 10.50 10.45 10.50 50,141 -0.04(-0.41%)
Jul 24, 2013 10.80 10.80 10.52 10.54 56,410 -0.05(-0.46%)
Jul 23, 2013 10.61 10.64 10.57 10.59 513,920 -0.02(-0.23%)
Jul 22, 2013 10.68 10.68 10.59 10.61 39,653 +0.01(+0.13%)
Jul 19, 2013 10.59 10.61 10.56 10.60 148,405 +0.03(+0.25%)
Jul 18, 2013 10.55 10.61 10.55 10.57 36,755 -0.02(-0.20%)
Jul 17, 2013 10.49 10.62 10.49 10.60 31,918 +0.01(+0.05%)
Jul 16, 2013 10.62 10.62 10.55 10.59 98,531 +0.01(+0.05%)
Jul 15, 2013 10.57 10.60 10.51 10.59 61,585 +0.07(+0.62%)
Jul 12, 2013 10.53 10.60 10.52 10.52 23,627 -0.01(-0.10%)
Jul 11, 2013 10.55 10.55 10.53 10.53 12,091 +0.06(+0.62%)
Jul 10, 2013 10.32 10.49 10.29 10.47 68,431 +0.04(+0.38%)
Jul 09, 2013 10.58 10.44 10.38 10.43 119,879 +0.04(+0.42%)
Jul 08, 2013 10.42 10.50 10.38 10.38 97,817 -0.03(-0.31%)
Jul 05, 2013 10.53 10.53 10.42 10.42 128,206 -0.16(-1.54%)
Jul 03, 2013 10.50 10.64 10.49 10.58 39,303 -0.02(-0.18%)
Jul 02, 2013 10.62 10.69 10.60 10.60 82,553 -0.10(-0.91%)
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.