Historical Stock Prices

(ETF)
FTY 
$43.2352
*  
0.0618
0.14%
Get FTY Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading FTY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 43.27 43.36 42.99 43.2352 4,398
09/18/2014 43.659 43.659 43.15 43.1734 7,124
09/17/2014 43.73 43.75 43.554 43.585 41,627
09/16/2014 43.21 43.62 43.21 43.57 6,299
09/15/2014 43.3856 43.45 43.13 43.2195 6,978
09/12/2014 43.93 43.93 43.2099 43.38 48,917
09/11/2014 44.51 44.7 44.4101 44.6 4,387
09/10/2014 45.08 45.08 44.55 44.64 7,287
09/09/2014 45.42 45.42 45.17 45.17 9,851
09/08/2014 45.58 45.58 45.38 45.448 4,468
09/05/2014 45.24 45.481 45.176 45.481 1,312
09/04/2014 45.24 45.3431 45.07 45.1 37,958
09/03/2014 45.26 45.26 45.124 45.2 3,462
09/02/2014 45.07 45.17 45.0403 45.14 4,829
08/29/2014 45.16 45.16 45.0932 45.11 1,086
08/28/2014 45 45 44.8764 44.9701 2,890
08/27/2014 45.079 45.079 44.94 44.99 4,567
08/26/2014 44.91 45.039 44.886 44.94 5,881
08/25/2014 45.18 45.22 44.8 44.8501 3,161
08/22/2014 44.9828 44.9828 44.932 44.9501 957
08/21/2014 45.27 45.45 45.27 45.3 5,431
08/20/2014 44.89 45.32 44.85 45.2101 3,504
08/19/2014 44.99 45.15 44.93 45.03 12,266
08/18/2014 44.48 44.9399 44.48 44.9399 3,355
08/15/2014 44.65 44.77 44.458 44.5 4,739
08/14/2014 44.64 44.64 44.47 44.54 3,817
08/13/2014 43.95 44.53 43.95 44.49 3,288
08/12/2014 44.0701 44.0701 43.93 43.98 14,727
08/11/2014 43.94 44.1991 43.94 44.0979 3,288
08/08/2014 43.54 43.87 43.54 43.84 63,217
08/07/2014 43.71 43.71 43.5201 43.6 4,310
08/06/2014 43.42 43.64 43.33 43.475 4,228
08/05/2014 43.71 43.72 43.36 43.46 11,625
08/04/2014 43.7 43.83 43.415 43.83 4,809
08/01/2014 43.89 43.89 43.77 43.8292 2,271
07/31/2014 44.15 44.15 43.67 43.671 2,565
07/30/2014 44.34 44.45 44.206 44.206 2,916
07/29/2014 44.57 44.57 44.3 44.31 6,055
07/28/2014 44.24 44.475 44.24 44.47 3,155
07/25/2014 44.31 44.3999 44.12 44.17 5,694
07/24/2014 44.55 44.55 44.301 44.301 2,781
07/23/2014 44.54 44.54 44.45 44.52 1,961
07/22/2014 44.47 44.494 44.396 44.46 10,468
07/21/2014 44.41 44.41 44.2275 44.31 3,860
07/18/2014 44.07 44.6 44.07 44.6 60,121
07/17/2014 44.03 44.09 43.956 43.956 720
07/16/2014 44.1 44.214 44.01 44.1248 1,636
07/15/2014 44.09 44.16 43.93 44.049 2,757
07/14/2014 43.96 44.04 43.8301 44.01 11,506
07/11/2014 43.729 43.865 43.667 43.865 3,711
07/10/2014 43.48 43.875 43.48 43.81 3,577
07/09/2014 43.58 43.6473 43.46 43.6473 2,682
07/08/2014 43.64 43.673 43.58 43.62 2,698
07/07/2014 43.41 43.556 43.3949 43.5 3,335
07/03/2014 43.26 43.37 43.18 43.37 2,266
07/02/2014 43.4302 43.53 43.4302 43.53 4,681
07/01/2014 43.57 43.738 43.41 43.64 5,280
06/30/2014 43.5 43.63 43.2801 43.63 8,199
06/27/2014 43.31 43.4792 43.31 43.45 1,403
06/26/2014 43.2728 43.2728 43.2 43.23 2,144
06/25/2014 43.28 43.3265 43.25 43.2818 4,302
06/24/2014 43.28 43.425 43.2422 43.34 2,241
06/23/2014 43.75 43.924 43.67 43.67 5,010
06/20/2014 43.5 43.7592 43.49 43.7592 4,348
06/19/2014 43.4699 43.59 43.4302 43.59 6,252
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?