Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust DW US Sctr Rtn ETF (TSX: FSR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 26, 2019 23.33 23.33 23.33 0 +0.00(+0.00%)
Apr 23, 2019 23.33 23.33 23.33 0 +0.00(+0.00%)
Apr 18, 2019 23.33 23.33 23.33 0 +0.00(+0.00%)
Apr 17, 2019 23.34 23.34 23.33 23.33 1,570 -0.16(-0.68%)
Apr 05, 2019 23.49 23.49 23.49 0 +0.20(+0.86%)
Apr 04, 2019 23.29 23.29 23.29 23.29 200 -0.32(-1.36%)
Apr 01, 2019 23.61 23.61 23.61 0 +0.79(+3.46%)
Mar 28, 2019 22.82 22.82 22.82 0 +0.00(+0.00%)
Mar 27, 2019 22.84 22.84 22.82 22.82 4,410 -0.04(-0.17%)
Mar 26, 2019 22.86 22.86 22.86 29 +0.00(+0.00%)
Mar 22, 2019 22.86 22.86 22.86 0 -0.04(-0.17%)
Mar 13, 2019 22.90 22.90 22.90 0 +0.00(+0.00%)
Mar 12, 2019 22.86 22.90 22.86 22.90 2,400 +0.02(+0.09%)
Mar 05, 2019 22.88 22.88 22.88 0 +0.66(+2.97%)
Feb 27, 2019 22.22 22.22 22.22 0 +0.00(+0.00%)
Feb 22, 2019 22.22 22.22 22.22 0 +0.00(+0.00%)
Feb 11, 2019 22.22 22.22 22.22 0 +0.00(+0.00%)
Feb 07, 2019 22.22 22.22 22.22 0 +0.13(+0.59%)
Jan 31, 2019 22.09 22.09 22.09 0 +0.42(+1.94%)
Jan 23, 2019 21.67 21.67 21.67 0 +0.01(+0.05%)
Jan 18, 2019 21.66 21.66 21.66 0 +0.40(+1.88%)
Jan 17, 2019 21.26 21.26 21.26 44 +0.00(+0.00%)
Jan 16, 2019 21.22 21.26 21.22 21.26 1,230 +0.16(+0.76%)
Jan 15, 2019 20.83 21.10 20.83 21.10 450 -0.10(-0.47%)
Jan 10, 2019 21.20 21.20 21.20 0 +0.10(+0.47%)
Jan 09, 2019 21.10 21.10 21.10 21.10 720 +0.25(+1.20%)
Jan 08, 2019 20.85 20.85 20.85 3 +0.00(+0.00%)
Jan 07, 2019 20.66 20.85 20.66 20.85 1,324 +1.52(+7.86%)
Jan 03, 2019 19.33 19.33 19.33 0 +0.00(+0.00%)
Dec 27, 2018 19.33 19.33 19.33 0 +0.00(+0.00%)
Dec 24, 2018 19.33 19.33 19.33 0 -0.82(-4.07%)
Dec 21, 2018 20.15 20.15 20.15 20.15 500 +0.00(+0.00%)
Dec 20, 2018 20.15 20.15 20.15 20.15 320 -0.70(-3.36%)
Dec 19, 2018 20.85 20.85 20.85 20.85 968 -1.08(-4.92%)
Dec 18, 2018 21.93 21.93 21.93 24 +0.00(+0.00%)
Dec 12, 2018 21.93 21.93 21.93 0 +0.50(+2.33%)
Dec 10, 2018 21.43 21.43 21.43 0 -0.83(-3.73%)
Dec 04, 2018 22.26 22.26 22.26 0 -0.48(-2.11%)
Dec 03, 2018 22.74 22.74 22.74 22.74 2,700 +0.29(+1.29%)
Nov 29, 2018 22.45 22.45 22.45 0 +0.86(+3.98%)
Nov 21, 2018 21.59 21.59 21.59 0 +0.33(+1.55%)
Nov 20, 2018 21.26 21.26 21.26 21.26 140 -0.41(-1.89%)
Nov 19, 2018 21.65 21.67 21.65 21.67 525 -0.33(-1.50%)
Nov 15, 2018 22.00 22.00 22.00 0 +0.00(+0.00%)
Nov 14, 2018 22.00 22.00 22.00 22.00 700 -0.08(-0.36%)
Nov 13, 2018 22.15 22.15 22.08 22.08 675 -0.23(-1.03%)
Nov 09, 2018 22.31 22.31 22.31 0 -0.45(-1.98%)
Nov 08, 2018 22.71 22.76 22.71 22.76 480 +0.03(+0.13%)
Nov 07, 2018 22.73 22.73 22.73 22.73 100 +0.44(+1.97%)
Nov 06, 2018 22.29 22.29 22.29 22.29 500 +0.27(+1.23%)
Oct 31, 2018 22.02 22.02 22.02 0 -0.15(-0.68%)
Oct 22, 2018 22.17 22.17 22.17 0 -0.09(-0.40%)
Oct 19, 2018 22.26 22.26 22.26 22.26 255 -0.62(-2.71%)
Oct 17, 2018 22.88 22.88 22.88 0 +0.41(+1.82%)
Oct 15, 2018 22.47 22.47 22.47 0 +0.14(+0.63%)
Oct 12, 2018 22.33 22.33 22.33 22.33 500 +0.06(+0.27%)
Oct 11, 2018 22.27 22.27 22.27 22.27 100 -0.44(-1.94%)
Oct 10, 2018 22.71 22.71 22.71 22.71 300 -0.79(-3.36%)
Oct 09, 2018 23.50 23.50 23.50 23.50 200 -0.27(-1.14%)
Oct 04, 2018 23.77 23.77 23.77 0 -0.30(-1.25%)
Oct 02, 2018 24.07 24.07 24.07 0 -0.23(-0.95%)
Sep 28, 2018 24.30 24.30 24.30 0 -0.07(-0.29%)
Sep 26, 2018 24.37 24.37 24.37 0 +0.14(+0.58%)
Sep 24, 2018 24.23 24.23 24.23 0 -0.21(-0.86%)
Sep 21, 2018 24.48 24.48 24.44 24.44 797 +0.05(+0.21%)
Sep 13, 2018 24.39 24.39 24.39 0 +0.45(+1.88%)
Sep 11, 2018 23.94 23.94 23.94 0 -0.06(-0.25%)
Sep 07, 2018 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 06, 2018 24.00 24.00 24.00 24.00 900 -0.42(-1.72%)
Aug 29, 2018 24.42 24.42 24.42 0 +0.85(+3.61%)
Aug 22, 2018 23.57 23.57 23.57 0 +0.00(+0.00%)
Aug 20, 2018 23.57 23.57 23.57 0 +0.19(+0.81%)
Jul 25, 2018 23.38 23.38 23.38 0 -0.12(-0.51%)
Jul 11, 2018 23.50 23.50 23.50 0 +0.20(+0.86%)
Jul 06, 2018 23.30 23.30 23.30 0 -0.12(-0.51%)
Jun 19, 2018 23.42 23.42 23.42 0 +0.03(+0.13%)
Jun 18, 2018 23.39 23.39 23.39 23.39 220 -0.18(-0.76%)
Jun 13, 2018 23.57 23.57 23.57 0 -0.02(-0.08%)
Jun 12, 2018 23.62 23.62 23.59 23.59 9,087 +0.06(+0.25%)
Jun 11, 2018 23.53 23.53 23.53 23.53 5,000 +0.47(+2.04%)
Jun 04, 2018 23.06 23.06 23.06 0 +0.80(+3.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.