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 30, 2020 19.07 19.07 19.07 19.07 700 +0.02(+0.10%)
Apr 23, 2020 19.05 19.05 19.05 0 +0.04(+0.21%)
Apr 16, 2020 19.01 19.01 19.01 0 +0.06(+0.32%)
Apr 15, 2020 18.97 18.97 18.94 18.95 12,300 -0.06(-0.32%)
Apr 14, 2020 19.01 19.03 18.99 19.01 40,200 +0.78(+4.28%)
Apr 07, 2020 18.23 18.23 18.23 0 +1.22(+7.17%)
Apr 02, 2020 17.01 17.01 17.01 0 -0.64(-3.63%)
Apr 01, 2020 17.65 17.65 17.65 17.65 1,000 -0.19(-1.07%)
Mar 31, 2020 17.84 17.84 17.84 17.84 3,000 -0.01(-0.06%)
Mar 27, 2020 17.85 17.85 17.85 0 +0.62(+3.60%)
Mar 25, 2020 17.23 17.23 17.23 0 +0.76(+4.61%)
Mar 24, 2020 16.09 16.47 16.09 16.47 1,300 +0.99(+6.40%)
Mar 23, 2020 15.48 15.48 15.48 15.48 3,000 -2.02(-11.54%)
Mar 18, 2020 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 17, 2020 17.50 17.50 17.50 17.50 925 +0.30(+1.74%)
Mar 16, 2020 16.80 17.20 16.80 17.20 2,400 -2.89(-14.39%)
Mar 12, 2020 20.09 20.09 20.09 0 +0.00(+0.00%)
Mar 11, 2020 20.37 20.47 20.09 20.09 8,500 +0.03(+0.15%)
Mar 10, 2020 20.28 20.28 20.06 20.06 1,400 -1.55(-7.17%)
Mar 09, 2020 21.61 21.61 21.61 50 +0.00(+0.00%)
Mar 06, 2020 21.72 21.72 21.61 21.61 3,600 -1.14(-5.01%)
Mar 05, 2020 22.75 22.75 22.75 50 +0.00(+0.00%)
Mar 04, 2020 22.75 22.75 22.75 22.75 100 +0.33(+1.47%)
Mar 02, 2020 22.42 22.42 22.42 22.42 100 +0.42(+1.91%)
Feb 28, 2020 21.99 22.00 21.99 22.00 228 -1.97(-8.22%)
Feb 26, 2020 23.97 23.97 23.97 0 -1.90(-7.34%)
Feb 13, 2020 25.87 25.87 25.87 0 +0.06(+0.23%)
Feb 12, 2020 25.81 25.81 25.81 25.81 500 +0.15(+0.58%)
Feb 11, 2020 25.66 25.66 25.66 25.66 500 +0.39(+1.54%)
Feb 04, 2020 25.27 25.27 25.27 0 +0.00(+0.00%)
Jan 29, 2020 25.27 25.27 25.27 0 +0.27(+1.08%)
Jan 27, 2020 25.00 25.00 25.00 0 -0.67(-2.61%)
Jan 22, 2020 25.67 25.67 25.67 0 -0.10(-0.39%)
Jan 20, 2020 25.77 25.77 25.77 0 +0.34(+1.34%)
Jan 14, 2020 25.43 25.43 25.43 0 +0.20(+0.79%)
Jan 10, 2020 25.23 25.23 25.23 0 +0.00(+0.00%)
Jan 08, 2020 25.23 25.23 25.23 0 +0.17(+0.68%)
Jan 07, 2020 25.06 25.06 25.06 25.06 505 -0.05(-0.20%)
Jan 02, 2020 25.11 25.11 25.11 0 +0.16(+0.64%)
Dec 30, 2019 24.95 24.95 24.95 0 -0.21(-0.83%)
Dec 24, 2019 25.16 25.16 25.16 0 +0.83(+3.41%)
Nov 21, 2019 24.33 24.33 24.33 0 -0.18(-0.73%)
Nov 18, 2019 24.51 24.51 24.51 0 +0.42(+1.74%)
Nov 08, 2019 24.09 24.09 24.09 0 -0.13(-0.54%)
Nov 07, 2019 24.22 24.22 24.22 24.22 1,200 +0.18(+0.75%)
Nov 04, 2019 24.04 24.04 24.04 0 +0.63(+2.69%)
Oct 15, 2019 23.41 23.41 23.41 0 +0.24(+1.04%)
Oct 01, 2019 23.17 23.17 23.17 0 -0.18(-0.77%)
Sep 26, 2019 23.35 23.35 23.35 0 -0.04(-0.17%)
Sep 10, 2019 23.39 23.39 23.39 0 +0.02(+0.09%)
Sep 09, 2019 23.37 23.37 23.37 23.37 100 +0.63(+2.77%)
Aug 28, 2019 22.74 22.74 22.74 0 +0.03(+0.13%)
Aug 27, 2019 22.71 22.71 22.71 22.71 400 -0.49(-2.11%)
Aug 21, 2019 23.20 23.20 23.20 0 +0.61(+2.70%)
Aug 14, 2019 22.59 22.59 22.59 0 -0.35(-1.53%)
Aug 12, 2019 22.94 22.94 22.94 0 -0.37(-1.59%)
Aug 02, 2019 23.31 23.31 23.31 0 +0.00(+0.00%)
Jul 18, 2019 23.31 23.31 23.31 23.31 6,500 -0.68(-2.83%)
Jul 17, 2019 23.98 23.99 23.98 23.99 5,825 -0.07(-0.29%)
Jul 16, 2019 24.06 24.06 24.06 24.06 4,000 +1.23(+5.39%)
Jun 19, 2019 22.83 22.83 22.83 0 +0.00(+0.00%)
Jun 11, 2019 22.83 22.83 22.83 0 +0.00(+0.00%)
Jun 06, 2019 22.83 22.83 22.83 0 +0.52(+2.33%)
Jun 03, 2019 22.31 22.31 22.31 0 +0.00(+0.00%)
May 30, 2019 22.31 22.31 22.31 0 -0.17(-0.76%)
May 28, 2019 22.48 22.48 22.48 0 -0.17(-0.75%)
May 24, 2019 22.65 22.65 22.65 0 -0.45(-1.95%)
May 14, 2019 23.10 23.10 23.10 0 +0.00(+0.00%)
May 10, 2019 23.10 23.10 23.10 0 -0.40(-1.70%)
May 06, 2019 23.50 23.50 23.50 0 +0.12(+0.51%)
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.