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 )

17.22 +0.05 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 10.18 10.26 10.11 10.11 11,214 -0.03(-0.28%)
Oct 30, 2013 10.13 10.21 10.11 10.13 97,939 -0.04(-0.44%)
Oct 29, 2013 10.13 10.19 10.13 10.18 123,674 +0.03(+0.27%)
Oct 28, 2013 10.13 10.16 10.12 10.15 25,909 -0.04(-0.37%)
Oct 25, 2013 10.28 10.28 10.12 10.19 17,131 -0.01(-0.12%)
Oct 24, 2013 10.23 10.23 10.13 10.20 16,914 -0.00(-0.03%)
Oct 23, 2013 10.25 10.25 10.10 10.21 49,977 -0.01(-0.07%)
Oct 22, 2013 10.06 10.21 10.06 10.21 18,606 +0.14(+1.43%)
Oct 21, 2013 10.01 10.09 9.923 10.07 49,505 -0.01(-0.13%)
Oct 18, 2013 10.06 10.10 10.03 10.08 22,708 +0.05(+0.50%)
Oct 17, 2013 9.961 10.05 9.898 10.03 169,816 +0.12(+1.24%)
Oct 16, 2013 9.960 9.975 9.910 9.910 70,068 +0.01(+0.06%)
Oct 15, 2013 9.971 9.979 9.904 9.904 25,641 -0.13(-1.33%)
Oct 14, 2013 10.04 10.04 9.965 10.04 25,583 +0.04(+0.37%)
Oct 11, 2013 10.04 10.04 9.993 10.00 15,961 +0.01(+0.07%)
Oct 10, 2013 9.993 10.02 9.976 9.993 4,331 +0.01(+0.14%)
Oct 09, 2013 10.04 10.04 9.965 9.979 15,535 -0.04(-0.41%)
Oct 08, 2013 10.10 10.10 9.988 10.02 14,715 -0.02(-0.22%)
Oct 07, 2013 9.999 10.05 9.999 10.04 10,911 +0.01(+0.11%)
Oct 04, 2013 10.07 10.08 10.03 10.03 26,747 +0.01(+0.06%)
Oct 03, 2013 10.05 10.06 10.01 10.03 38,047 -0.01(-0.06%)
Oct 02, 2013 10.02 10.07 10.02 10.03 19,541 +0.01(+0.06%)
Oct 01, 2013 10.05 10.07 10.02 10.03 11,361 +0.01(+0.11%)
Sep 27, 2013 10.05 10.11 10.02 10.02 68,874 -0.05(-0.50%)
Sep 26, 2013 10.08 10.09 10.03 10.07 52,546 +0.02(+0.22%)
Sep 25, 2013 10.04 10.08 10.04 10.04 19,421 -0.01(-0.11%)
Sep 24, 2013 10.03 10.07 10.02 10.05 9,645 +0.01(+0.10%)
Sep 23, 2013 10.02 10.08 10.02 10.04 15,024 +0.02(+0.23%)
Sep 20, 2013 10.03 10.05 10.01 10.02 15,321 -0.05(-0.54%)
Sep 19, 2013 10.05 10.11 10.05 10.08 32,276 -0.01(-0.05%)
Sep 18, 2013 10.00 10.08 9.822 10.08 210,177 +0.10(+1.00%)
Sep 17, 2013 9.835 9.988 9.835 9.981 76,551 +0.05(+0.55%)
Sep 16, 2013 10.02 10.02 9.927 9.927 48,337 -0.03(-0.33%)
Sep 13, 2013 9.910 10.00 9.866 9.960 32,658 -0.01(-0.06%)
Sep 12, 2013 10.03 10.03 9.965 9.965 55,611 -0.04(-0.44%)
Sep 11, 2013 9.998 10.04 9.982 10.01 70,591 +0.02(+0.17%)
Sep 10, 2013 9.998 10.02 9.982 9.993 62,267 -0.02(-0.17%)
Sep 09, 2013 9.998 10.04 9.993 10.01 34,525 +0.03(+0.28%)
Sep 06, 2013 9.998 10.05 9.982 9.982 177,491 +0.02(+0.17%)
Sep 05, 2013 10.13 10.13 9.965 9.965 75,775 -0.13(-1.26%)
Sep 04, 2013 10.01 10.11 10.01 10.09 71,491 +0.06(+0.60%)
Sep 03, 2013 10.17 10.17 9.998 10.03 122,656 -0.04(-0.44%)
Aug 30, 2013 10.03 10.12 9.883 10.08 343,519 +0.00(+0.00%)
Aug 29, 2013 10.10 10.11 10.04 10.08 24,120 +0.02(+0.16%)
Aug 28, 2013 9.971 10.09 9.971 10.06 61,028 +0.03(+0.28%)
Aug 27, 2013 9.954 10.06 9.954 10.03 65,491 -0.03(-0.27%)
Aug 26, 2013 10.12 10.12 10.04 10.06 31,343 +0.04(+0.41%)
Aug 23, 2013 9.965 10.06 9.965 10.02 96,091 +0.09(+0.86%)
Aug 22, 2013 9.960 10.00 9.921 9.932 32,784 +0.08(+0.78%)
Aug 21, 2013 9.767 9.938 9.767 9.855 574,730 +0.05(+0.48%)
Aug 20, 2013 9.874 10.01 9.764 9.808 359,310 -0.01(-0.11%)
Aug 19, 2013 9.908 9.908 9.786 9.819 209,591 -0.16(-1.65%)
Aug 16, 2013 9.951 10.05 9.924 9.984 133,882 -0.01(-0.11%)
Aug 15, 2013 9.984 10.06 9.967 9.995 56,044 -0.09(-0.87%)
Aug 14, 2013 10.21 10.23 10.06 10.08 48,658 -0.05(-0.54%)
Aug 13, 2013 10.34 10.34 9.331 10.14 63,497 -0.13(-1.23%)
Aug 12, 2013 10.27 10.32 10.26 10.26 93,774 -0.02(-0.21%)
Aug 09, 2013 10.30 10.30 10.24 10.29 97,580 +0.02(+0.16%)
Aug 08, 2013 10.35 10.35 10.26 10.27 5,309 -0.03(-0.27%)
Aug 07, 2013 10.35 10.35 10.26 10.30 16,351 -0.05(-0.53%)
Aug 06, 2013 10.34 10.35 10.30 10.35 153,337 -0.04(-0.37%)
Aug 05, 2013 10.48 10.48 10.36 10.39 33,758 -0.04(-0.37%)
Aug 02, 2013 10.43 10.46 10.41 10.43 8,501 +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.