Skip to main content
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 27, 2017 20.73 20.73 20.73 0 +0.07(+0.34%)
Apr 25, 2017 20.66 20.66 20.66 0 +0.30(+1.47%)
Apr 05, 2017 20.36 20.36 20.36 0 -0.01(-0.05%)
Apr 03, 2017 20.37 20.37 20.37 183 +0.12(+0.59%)
Mar 24, 2017 20.25 20.25 20.25 80 +0.04(+0.20%)
Mar 21, 2017 20.21 20.21 20.21 0 -0.22(-1.08%)
Mar 16, 2017 20.43 20.43 20.43 0 +0.07(+0.34%)
Mar 14, 2017 20.36 20.36 20.36 0 -0.20(-0.97%)
Mar 13, 2017 20.56 20.56 20.56 20.56 459 +0.03(+0.15%)
Mar 08, 2017 20.53 20.53 20.53 0 -0.11(-0.53%)
Mar 07, 2017 20.64 20.64 20.64 20.64 100 -0.12(-0.58%)
Mar 06, 2017 20.76 20.76 20.76 20.76 500 -0.20(-0.95%)
Mar 02, 2017 20.96 20.96 20.96 55 +0.06(+0.29%)
Feb 23, 2017 20.90 20.90 20.90 0 -0.04(-0.19%)
Feb 15, 2017 20.94 20.94 20.94 0 +0.44(+2.15%)
Feb 06, 2017 20.50 20.50 20.50 0 +0.00(+0.00%)
Feb 01, 2017 20.50 20.50 20.50 0 +0.28(+1.38%)
Jan 30, 2017 20.22 20.22 20.22 0 +0.00(+0.00%)
Jan 19, 2017 20.22 20.22 20.22 0 -0.04(-0.20%)
Jan 18, 2017 20.26 20.26 20.26 20.26 380 +0.71(+3.63%)
Jan 16, 2017 19.55 19.55 19.55 0 -0.85(-4.17%)
Jan 09, 2017 20.40 20.40 20.40 0 -0.79(-3.73%)
Jan 06, 2017 21.19 21.19 21.19 21.19 250 +0.84(+4.13%)
Dec 19, 2016 20.35 20.35 20.35 0 +0.15(+0.74%)
Dec 05, 2016 20.20 20.20 20.20 0 +0.05(+0.25%)
Nov 25, 2016 20.15 20.15 20.15 0 +0.11(+0.55%)
Nov 23, 2016 20.04 20.04 20.04 0 +0.25(+1.26%)
Nov 18, 2016 19.79 19.79 19.79 0 +0.39(+2.01%)
Oct 28, 2016 19.40 19.40 19.40 0 -1.64(-7.79%)
Oct 24, 2016 21.04 21.04 21.04 0 +1.56(+8.01%)
Oct 17, 2016 19.48 19.48 19.48 0 +0.00(+0.00%)
Oct 12, 2016 19.48 19.48 19.48 0 -0.40(-2.01%)
Oct 03, 2016 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
Sep 30, 2016 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
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.