$20.91 -0.40 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
2/5/201621.2621.2620.9020.9178,174
2/4/201621.2421.3921.1021.3038,102
2/3/201621.2221.3421.0321.28153,277
2/2/201621.2521.2521.0021.1351,389
2/1/201621.2021.4821.1321.31198,170
1/29/201620.9821.3020.9021.30323,768
1/28/201621.1621.2020.8020.8867,826
1/27/201621.2421.2620.9221.0672,168
1/26/201621.1121.4421.1021.4473,385
1/25/201621.0821.3220.9820.9850,058
1/22/201620.7321.2120.7221.1367,661
1/21/201620.5120.8520.4620.5847,569
1/20/201620.8620.8620.0220.4582,909
1/19/201621.0421.1220.9321.02469,781
1/15/201620.9320.9420.6520.8945,114
1/14/201621.1021.2120.9421.0448,255
1/13/201621.3721.5721.0721.0842,323
1/12/201621.6921.6921.2821.3860,345
1/11/201621.4621.6621.4621.5685,130
1/8/201621.8121.8521.3921.4250,902
1/7/201621.8721.9721.7121.74132,007
1/6/201622.1322.1722.0322.1571,788
1/5/201621.8022.3021.8022.2484,573
1/4/201621.9021.9321.6321.82542,131
12/31/201522.2822.3022.0822.0851,441
12/30/201522.3722.3822.2722.2745,154
12/29/201522.1322.3722.1322.3637,856
12/28/201521.9222.1121.8822.1183,108
12/24/201522.0222.0621.9421.9916,960
12/23/201521.8722.0021.8422.0039,453
12/22/201522.0022.1521.9922.0231,266
12/21/201522.0022.0121.8021.9331,051
12/18/201522.0422.0421.8321.8379,167
12/17/201522.1622.1922.0522.1133,884
12/16/201521.8322.2421.8322.1944,234
12/15/201521.6021.8821.6021.7637,264
12/14/201521.4321.5421.3021.5261,647
12/11/201521.3621.5221.3221.4462,909
12/10/201521.6121.7321.4521.4721,042
12/9/201521.7321.8421.5821.6228,915
12/8/201521.7021.8221.6521.7666,553
12/7/201521.7621.8421.6821.7728,118
12/4/201521.4921.8521.4921.8367,984
12/3/201521.7021.7521.3721.4245,300
12/2/201522.1022.1921.7321.7572,840
12/1/201521.9622.2321.9622.2154,901
11/30/201522.1522.2021.8721.93131,557
11/27/201521.8722.1521.8722.1014,339
11/25/201521.8321.9321.8221.91104,914
11/24/201521.7521.8421.6221.7951,687
11/23/201521.8421.9621.8421.9041,042
11/20/201521.6721.8821.6721.8736,554
11/19/201521.5421.7121.5321.6332,877
11/18/201521.3621.5421.2521.54118,038
11/17/201521.2921.5021.2821.3364,679
11/16/201521.0521.3121.0521.3173,670
11/13/201521.3621.4421.0921.0932,050
11/12/201521.4421.4921.3021.3532,733
11/11/201521.4821.5521.4021.4936,880
11/10/201521.3221.4821.3021.4742,539
11/9/201521.4821.5021.0821.21249,921
11/6/201522.0522.0521.4721.61287,167
11/5/201522.3822.3822.1022.3147,406
11/4/201522.4222.4222.1422.2133,156
11/3/201522.4522.4522.2322.30100,703
10/30/201522.2822.3022.0522.0859,821
10/29/201522.3022.3022.1522.2749,833
10/28/201522.2922.4421.9022.29234,456
10/27/201522.2922.3022.1722.3029,398
10/26/201522.3022.3422.1222.2998,199
10/23/201522.5722.5722.1722.29148,417
10/22/201522.4022.5822.3922.52163,166
10/21/201522.4122.5022.3022.33187,254
10/20/201522.3822.4522.3122.40184,427
10/19/201522.0722.4122.0722.3967,883
10/16/201522.0322.1321.9822.10446,481
10/15/201521.7221.9421.6821.9451,689
10/14/201521.8321.8521.6121.6141,971
10/13/201521.9322.0121.7721.82189,655
10/12/201521.8622.0721.8621.9898,844
10/9/201521.9221.9221.7521.86150,749
10/8/201521.6821.9021.6521.8958,403
10/7/201521.5021.7021.4921.70206,161
10/6/201521.4921.6121.4321.44114,275
10/5/201521.2021.5321.2021.5144,198
10/2/201520.9721.1420.7621.1439,888
10/1/201520.9021.0020.7820.97197,081
9/30/201520.8720.9120.7220.88256,201
9/29/201520.5120.7820.5120.7243,561
9/28/201520.7420.7720.3620.4844,447
9/25/201520.8120.9920.7220.8450,894
9/24/201520.9020.9320.6120.7432,092
9/23/201520.8220.9620.8120.9315,392
9/22/201521.0521.0920.8720.9244,924
9/21/201521.0221.2621.0121.1651,630
9/18/201520.8421.2320.8421.0059,687
9/17/201520.8021.3520.7321.0237,682
9/16/201520.5420.8420.5420.8163,034
9/15/201520.3620.6020.2320.5680,806
9/14/201520.3820.4120.3020.37135,576
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center