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 )

17.21 -0.08 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
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%)
Sep 03, 2013 10.12 10.12 9.948 9.981 123,272 -0.04(-0.44%)
Aug 30, 2013 9.981 10.07 9.833 10.03 345,246 +0.00(+0.00%)
Aug 29, 2013 10.05 10.06 9.992 10.03 24,242 +0.02(+0.16%)
Aug 28, 2013 9.921 10.04 9.921 10.01 61,335 +0.03(+0.27%)
Aug 27, 2013 9.905 10.01 9.905 9.981 65,821 -0.03(-0.27%)
Aug 26, 2013 10.07 10.07 9.987 10.01 31,501 +0.04(+0.41%)
Aug 23, 2013 9.915 10.01 9.915 9.968 96,574 +0.09(+0.86%)
Aug 22, 2013 9.910 9.952 9.872 9.883 32,948 +0.08(+0.78%)
Aug 21, 2013 9.718 9.888 9.718 9.806 577,618 +0.05(+0.48%)
Aug 20, 2013 9.825 9.956 9.716 9.759 361,115 -0.01(-0.11%)
Aug 19, 2013 9.858 9.858 9.737 9.770 210,644 -0.16(-1.65%)
Aug 16, 2013 9.901 9.999 9.874 9.934 134,555 -0.01(-0.11%)
Aug 15, 2013 9.934 10.01 9.918 9.945 56,326 -0.09(-0.87%)
Aug 14, 2013 10.16 10.18 10.01 10.03 48,902 -0.05(-0.54%)
Aug 13, 2013 10.28 10.28 9.284 10.09 63,816 -0.13(-1.23%)
Aug 12, 2013 10.22 10.27 10.21 10.21 94,245 -0.02(-0.21%)
Aug 09, 2013 10.25 10.25 10.19 10.23 98,071 +0.02(+0.16%)
Aug 08, 2013 10.29 10.29 10.21 10.22 5,335 -0.03(-0.27%)
Aug 07, 2013 10.30 10.30 10.21 10.25 16,433 -0.05(-0.53%)
Aug 06, 2013 10.29 10.30 10.25 10.30 154,107 -0.04(-0.37%)
Aug 05, 2013 10.43 10.43 10.31 10.34 33,928 -0.04(-0.37%)
Aug 02, 2013 10.38 10.41 10.35 10.38 8,543 +0.01(+0.11%)
Aug 01, 2013 10.41 10.44 10.35 10.37 23,097 -0.09(-0.89%)
Jul 31, 2013 10.41 10.48 10.35 10.46 117,447 +0.04(+0.39%)
Jul 30, 2013 10.39 10.45 10.39 10.42 28,962 +0.01(+0.08%)
Jul 29, 2013 10.52 10.52 10.41 10.41 41,232 -0.06(-0.62%)
Jul 26, 2013 10.44 10.51 10.44 10.47 31,360 -0.02(-0.21%)
Jul 25, 2013 10.48 10.50 10.45 10.50 50,146 -0.04(-0.41%)
Jul 24, 2013 10.80 10.80 10.51 10.54 56,415 -0.05(-0.46%)
Jul 23, 2013 10.61 10.64 10.57 10.59 513,972 -0.02(-0.23%)
Jul 22, 2013 10.68 10.68 10.59 10.61 39,657 +0.01(+0.13%)
Jul 19, 2013 10.59 10.61 10.56 10.60 148,420 +0.03(+0.25%)
Jul 18, 2013 10.55 10.61 10.55 10.57 36,759 -0.02(-0.20%)
Jul 17, 2013 10.49 10.62 10.49 10.59 31,921 +0.01(+0.05%)
Jul 16, 2013 10.62 10.62 10.55 10.59 98,541 +0.01(+0.05%)
Jul 15, 2013 10.57 10.59 10.51 10.58 61,592 +0.07(+0.62%)
Jul 12, 2013 10.53 10.59 10.52 10.52 23,630 -0.01(-0.10%)
Jul 11, 2013 10.55 10.55 10.53 10.53 12,092 +0.06(+0.62%)
Jul 10, 2013 10.32 10.48 10.29 10.46 68,438 +0.04(+0.38%)
Jul 09, 2013 10.58 10.44 10.38 10.43 119,892 +0.04(+0.42%)
Jul 08, 2013 10.41 10.50 10.38 10.38 97,827 -0.03(-0.31%)
Jul 05, 2013 10.53 10.53 10.41 10.41 128,219 -0.16(-1.54%)
Jul 03, 2013 10.50 10.64 10.49 10.58 39,307 -0.02(-0.18%)
Jul 02, 2013 10.62 10.69 10.59 10.60 82,561 -0.10(-0.91%)
Jul 01, 2013 10.65 10.69 10.64 10.69 34,232 +0.01(+0.05%)
Jun 28, 2013 10.53 10.69 10.51 10.69 254,632 +0.19(+1.82%)
Jun 26, 2013 10.51 10.55 10.48 10.50 46,282 +0.11(+1.05%)
Jun 25, 2013 10.31 10.42 10.27 10.39 23,252 +0.05(+0.48%)
Jun 24, 2013 10.32 10.38 9.885 10.34 108,001 -0.16(-1.50%)
Jun 21, 2013 10.54 10.56 10.43 10.50 308,146 -0.07(-0.68%)
Jun 20, 2013 10.55 10.63 10.49 10.57 40,437 -0.19(-1.72%)
Jun 19, 2013 10.84 10.84 10.74 10.75 74,702 -0.09(-0.85%)
Jun 18, 2013 10.77 10.84 10.77 10.84 45,502 +0.03(+0.24%)
Jun 17, 2013 10.86 10.86 10.76 10.82 43,014 +0.05(+0.51%)
Jun 14, 2013 10.74 10.76 10.59 10.76 41,578 +0.15(+1.40%)
Jun 13, 2013 10.53 10.63 10.34 10.62 61,101 +0.13(+1.23%)
Jun 12, 2013 10.63 10.74 10.47 10.49 101,008 -0.23(-2.19%)
Jun 11, 2013 10.76 10.78 10.68 10.72 93,145 -0.15(-1.36%)
Jun 10, 2013 11.03 11.03 10.86 10.87 101,539 -0.06(-0.55%)
Jun 07, 2013 10.96 10.96 10.90 10.93 117,696 +0.03(+0.30%)
Jun 06, 2013 10.82 10.91 10.82 10.90 102,723 +0.02(+0.15%)
Jun 05, 2013 10.84 10.92 10.82 10.88 337,285 -0.02(-0.15%)
Jun 04, 2013 11.02 11.02 10.89 10.90 76,134 -0.06(-0.54%)
Jun 03, 2013 11.17 11.17 10.87 10.95 91,845 -0.06(-0.59%)
May 31, 2013 11.20 11.20 11.02 11.02 168,804 -0.16(-1.42%)
May 30, 2013 11.18 11.18 11.15 11.18 104,012 +0.01(+0.09%)
May 29, 2013 11.08 11.41 10.65 11.17 187,028 -0.08(-0.75%)
May 28, 2013 11.30 11.31 11.25 11.25 115,512 -0.03(-0.27%)
May 24, 2013 11.26 11.28 11.24 11.28 106,261 +0.03(+0.29%)
May 23, 2013 11.30 11.30 11.22 11.25 183,335 -0.03(-0.24%)
May 22, 2013 11.33 11.33 11.27 11.28 177,818 -0.02(-0.19%)
May 21, 2013 11.32 11.32 11.26 11.30 102,925 +0.01(+0.05%)
May 20, 2013 11.30 11.31 11.27 11.29 193,604 -0.01(-0.05%)
May 17, 2013 11.32 11.32 11.27 11.30 126,581 +0.02(+0.15%)
May 16, 2013 11.30 11.30 11.26 11.28 149,299 -0.01(-0.11%)
May 15, 2013 11.41 11.41 11.24 11.29 233,849 -0.06(-0.57%)
May 13, 2013 11.37 11.38 11.33 11.36 155,446 -0.01(-0.10%)
May 10, 2013 11.41 11.41 11.34 11.37 198,011 -0.02(-0.19%)
May 09, 2013 11.41 11.41 11.34 11.39 126,194 +0.03(+0.29%)
May 08, 2013 11.27 11.38 11.27 11.36 159,145 +0.02(+0.16%)
May 07, 2013 11.33 11.34 11.29 11.34 94,310 +0.05(+0.42%)
May 06, 2013 11.33 11.33 11.26 11.29 119,434 +0.00(+0.00%)
May 03, 2013 11.23 11.29 11.29 11.29 98,210 +0.01(+0.05%)
May 02, 2013 11.25 11.29 11.23 11.29 138,788 +0.05(+0.49%)
May 01, 2013 11.27 11.27 11.22 11.23 70,593 +0.00(+0.00%)
Apr 30, 2013 11.22 11.23 11.21 11.23 54,192 +0.02(+0.20%)
Apr 29, 2013 11.20 11.22 11.18 11.21 113,772 +0.02(+0.19%)
Apr 26, 2013 11.14 11.19 11.15 11.19 116,405 +0.04(+0.34%)
Apr 25, 2013 11.20 11.20 11.15 11.15 79,170 +0.00(+0.00%)
Apr 24, 2013 11.18 11.18 11.15 11.15 102,804 +0.01(+0.05%)
Apr 23, 2013 11.14 11.16 11.11 11.15 39,892 +0.01(+0.05%)
Apr 22, 2013 11.17 11.59 11.14 11.14 50,166 -0.03(-0.29%)
Apr 19, 2013 11.24 11.24 11.17 11.17 124,316 -0.01(-0.10%)
Apr 18, 2013 11.19 11.21 11.17 11.18 115,266 +0.01(+0.10%)
Apr 17, 2013 11.23 11.23 11.15 11.17 53,996 +0.01(+0.10%)
Apr 16, 2013 11.20 11.20 11.13 11.16 152,804 +0.03(+0.25%)
Apr 15, 2013 11.18 11.18 11.12 11.14 121,281 -0.01(-0.09%)
Apr 12, 2013 11.20 11.20 11.11 11.15 59,213 +0.03(+0.24%)
Apr 11, 2013 11.08 11.14 11.03 11.12 264,463 +0.01(+0.10%)
Apr 10, 2013 11.17 11.17 11.09 11.11 42,874 +0.00(+0.00%)
Apr 09, 2013 11.17 11.17 11.08 11.11 59,797 +0.00(+0.00%)
Apr 08, 2013 11.12 11.17 11.09 11.11 93,083 -0.01(-0.05%)
Apr 05, 2013 11.11 11.12 11.09 11.11 36,661 -0.01(-0.05%)
Apr 04, 2013 11.16 11.16 11.11 11.12 39,740 +0.01(+0.05%)
Apr 03, 2013 11.20 11.20 11.10 11.11 57,862 -0.02(-0.15%)
Apr 02, 2013 11.23 11.23 11.08 11.13 92,147 +0.00(+0.00%)
Apr 01, 2013 11.22 11.52 11.08 11.13 110,881 +0.03(+0.24%)
Mar 28, 2013 11.09 11.12 11.09 11.10 265,494 +0.02(+0.16%)
Mar 27, 2013 11.08 11.09 11.06 11.09 159,247 +0.01(+0.10%)
Mar 26, 2013 11.04 11.10 11.04 11.08 115,113 -0.01(-0.05%)
Mar 25, 2013 11.10 11.10 11.06 11.08 93,577 +0.00(+0.00%)
Mar 22, 2013 11.15 11.31 11.06 11.08 135,430 +0.01(+0.05%)
Mar 21, 2013 11.07 11.08 11.04 11.08 457,937 -0.01(-0.10%)
Mar 20, 2013 11.11 11.11 11.08 11.09 172,891 -0.01(-0.05%)
Mar 19, 2013 11.21 11.60 11.06 11.09 346,283 +0.01(+0.05%)
Mar 18, 2013 11.08 11.09 11.07 11.09 150,053 +0.01(+0.10%)
Mar 15, 2013 11.15 11.15 11.05 11.08 69,194 +0.01(+0.10%)
Mar 14, 2013 11.12 11.12 11.05 11.06 398,467 +0.02(+0.15%)
Mar 13, 2013 11.14 11.14 11.03 11.05 174,837 +0.02(+0.15%)
Mar 12, 2013 11.05 11.05 11.02 11.03 116,125 +0.01(+0.10%)
Mar 11, 2013 11.08 11.08 11.02 11.02 35,988 -0.04(-0.35%)
Mar 08, 2013 11.15 11.17 11.02 11.06 151,183 +0.02(+0.15%)
Mar 07, 2013 11.16 11.16 11.02 11.04 131,623 -0.04(-0.34%)
Mar 06, 2013 11.07 11.08 11.04 11.08 143,851 +0.03(+0.29%)
Mar 05, 2013 11.14 11.14 11.03 11.05 336,348 +0.02(+0.16%)
Mar 04, 2013 11.03 11.03 11.01 11.03 72,333 +0.02(+0.19%)
Mar 01, 2013 10.99 11.01 10.99 11.01 104,463 -0.01(-0.05%)
Feb 28, 2013 11.02 11.02 11.00 11.02 147,369 +0.01(+0.05%)
Feb 27, 2013 11.06 11.06 11.00 11.01 288,181 -0.01(-0.05%)
Feb 26, 2013 11.08 11.08 10.97 11.02 87,104 +0.03(+0.25%)
Feb 22, 2013 11.07 11.07 10.98 10.99 145,406 +0.02(+0.15%)
Feb 21, 2013 10.97 10.98 10.96 10.97 50,602 -0.01(-0.05%)
Feb 20, 2013 10.98 11.00 10.95 10.98 37,006 +0.01(+0.05%)
Feb 19, 2013 10.98 10.98 10.97 10.97 33,710 +0.02(+0.20%)
Feb 15, 2013 11.01 11.01 10.92 10.95 104,699 -0.01(-0.09%)
Feb 14, 2013 10.94 10.96 10.94 10.96 28,748 -0.01(-0.06%)
Feb 13, 2013 10.96 10.97 10.95 10.97 47,470 +0.01(+0.05%)
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.