$21.76 +0.16 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Jul. 31, 2015 | 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
7/31/201521.7121.9021.7121.7645,362
7/30/201521.6821.7121.5321.60237,941
7/29/201521.5421.7121.4521.6831,632
7/28/201521.5521.6221.4921.5430,768
7/27/201521.4821.6521.4821.50111,970
7/24/201521.4121.5621.4121.5036,563
7/23/201521.7321.7321.3021.4338,850
7/22/201521.6121.7321.5821.6750,951
7/21/201521.6321.7321.5921.6047,130
7/20/201521.6221.6821.5221.6634,940
7/17/201521.6821.6821.5621.6332,018
7/16/201521.6721.7121.6321.7131,133
7/15/201521.4221.5921.4221.5255,179
7/14/201521.4821.5521.3821.4938,845
7/13/201521.4721.6821.3321.4550,813
7/10/201521.3921.5421.3621.41127,891
7/9/201521.4121.4821.1921.2651,357
7/8/201521.3521.4021.2921.3563,691
7/7/201521.2321.4621.2121.4345,176
7/6/201520.8721.1120.8721.0961,544
7/2/201521.0021.2320.9520.97186,948
7/1/201520.6320.9120.5720.91195,645
6/30/201520.7020.7820.5620.6254,235
6/29/201520.8421.0220.5720.5744,970
6/26/201520.7620.9720.7120.9159,853
6/25/201521.0621.0620.7720.7795,376
6/24/201521.1621.1920.9820.9989,446
6/23/201521.3621.3921.2121.2578,341
6/22/201521.6521.7521.4121.4171,213
6/19/201521.8121.8121.6321.6732,001
6/18/201521.7321.8721.7321.8348,678
6/17/201521.4321.5521.2321.5136,243
6/16/201521.2421.3921.1821.35325,946
6/15/201521.2621.2621.1321.1873,742
6/12/201521.3521.3621.2621.3076,460
6/11/201521.3321.3821.2821.3354,343
6/10/201521.0221.3521.0021.18403,713
6/9/201521.1821.2221.0221.0448,064
6/8/201521.2321.2821.1721.1842,504
6/5/201521.1921.3921.0521.2377,352
6/4/201521.4821.5521.4121.46219,051
6/3/201521.8221.8521.4821.5271,116
6/2/201521.9421.9421.7221.8228,966
6/1/201521.8022.0721.8022.02293,710
5/29/201521.9821.9821.7321.7442,566
5/28/201522.0322.0321.8922.0046,014
5/27/201521.8922.0821.8422.0636,069
5/26/201522.0122.0121.7921.8338,662
5/22/201521.9722.1421.8922.0340,663
5/21/201522.1322.1721.9422.0242,044
5/20/201522.2322.2822.1222.1638,699
5/19/201522.0722.2722.0722.1698,169
5/18/201522.2022.2822.1422.2354,012
5/15/201522.1922.3122.1222.3050,017
5/14/201521.7122.0721.7122.07111,669
5/13/201522.0122.0921.6321.6735,298
5/12/201521.6821.9321.4921.8771,005
5/11/201522.1222.1821.7321.8072,777
5/8/201522.0622.3922.0522.1475,244
5/7/201521.5621.8821.5621.8037,743
5/6/201521.5521.6021.3721.49279,852
5/5/201521.9121.9121.5121.55207,468
5/4/201522.1122.2121.9822.0168,091
5/1/201521.8322.1121.8321.97388,705
4/30/201522.0622.1221.6921.81349,509
4/29/201522.3722.5122.1222.1855,038
4/28/201522.6422.7022.5222.6389,831
4/27/201522.7322.9022.6522.6994,628
4/24/201522.6822.8322.6322.7250,918
4/23/201522.5822.7222.5822.66104,823
4/22/201522.6422.7122.5622.6375,376
4/21/201522.6322.6722.5222.58123,256
4/20/201522.5622.6522.4722.54354,511
4/17/201522.4822.6022.3522.4987,459
4/16/201522.4722.6722.4122.6150,720
4/15/201522.8222.8222.5222.53106,192
4/14/201522.7422.8022.6922.71104,838
4/13/201522.7422.7822.6422.64393,640
4/10/201522.8022.9622.6422.70226,987
4/9/201523.1723.1722.6622.7065,625
4/8/201523.1923.2323.1323.18132,542
4/7/201523.5823.5823.1523.16318,357
4/6/201523.4223.6323.4223.5567,412
4/2/201523.1323.3923.1323.32147,956
4/1/201523.1023.2622.9923.13618,916
3/31/201523.3323.4323.1423.1990,114
3/30/201523.1423.4023.1023.372,330,450
3/27/201523.0623.1422.9623.0568,910
3/26/201523.0623.1122.9523.0148,129
3/25/201523.5923.6223.1023.1361,981
3/24/201523.8123.8123.6223.63322,724
3/23/201523.8524.0123.8023.85387,028
3/20/201523.3923.8723.3823.8653,734
3/19/201523.1823.4023.1723.2760,902
3/18/201522.7823.3422.7023.2989,633
3/17/201522.8022.8922.7622.8147,883
3/16/201522.6422.9522.6422.8337,053
3/13/201522.5322.6522.4622.57122,382
3/11/201522.2622.2922.1422.2241,258
3/10/201522.1222.3022.1222.2092,291
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!