$24.55 -0.24 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

Aug. 26, 2016 | 01:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
8/25/201624.6724.9324.6724.79190,726
8/24/201624.8724.8724.5224.6566,882
8/23/201624.8924.9024.7724.77121,621
8/22/201624.6224.7724.6224.77125,747
8/19/201624.6924.7724.5724.6540,915
8/18/201624.9124.9324.6924.8092,890
8/17/201624.8424.9124.6024.8887,346
8/16/201625.1525.1524.7724.80257,005
8/15/201625.1325.2425.0825.09136,580
8/12/201625.2425.3625.0725.10221,882
8/11/201625.4425.4424.9125.02221,700
8/10/201625.4325.4325.2425.29114,949
8/9/201625.4325.4325.0825.32214,180
8/8/201625.1725.3325.1525.19169,000
8/5/201625.2125.2225.1025.15150,234
8/4/201625.3425.3425.1125.14100,416
8/3/201625.3425.3425.1325.25186,821
8/2/201625.6925.6925.3525.38138,730
8/1/201625.7925.8225.7025.82108,464
7/29/201625.6525.8725.6525.75254,184
7/28/201625.1625.4925.1125.41115,626
7/27/201625.3625.3624.9925.18452,386
7/26/201625.4925.5125.3325.3893,797
7/25/201625.8525.8525.4225.51135,250
7/22/201625.4925.6225.3725.54907,760
7/21/201625.3125.3425.1325.33123,055
7/20/201625.2725.2725.1925.2789,023
7/19/201625.2125.2725.0225.2756,828
7/18/201625.0725.1525.0625.1255,454
7/15/201625.0325.0924.9025.0798,027
7/14/201625.2025.2425.0125.06175,280
7/13/201625.3625.3625.1125.28138,350
7/12/201625.1625.1924.9625.15283,331
7/11/201625.1325.2024.9025.17660,882
7/8/201624.6924.9924.6924.98115,027
7/7/201624.8824.8824.4924.58115,090
7/6/201625.0225.2024.7324.84255,311
7/5/201624.7024.9424.7024.9454,030
7/1/201624.7524.8624.5924.691,268,180
6/30/201624.5024.6824.2824.68695,493
6/29/201624.3324.4224.3124.41125,010
6/28/201623.7124.1023.7124.09130,096
6/27/201623.4623.6423.2823.59914,428
6/24/201623.2023.7923.1823.591,250,870
6/23/201623.8323.8523.7223.76114,068
6/22/201623.7923.7923.6323.6561,607
6/21/201623.7823.8823.7823.8653,155
6/20/201623.8824.0023.7023.75135,804
6/17/201623.7023.7523.5323.7113,938
6/16/201623.5823.7423.4723.7341,006
6/15/201623.4023.6923.4023.6355,496
6/14/201623.4423.4923.3123.38149,471
6/13/201623.5223.6023.4123.4877,215
6/10/201623.4523.5223.4023.4712,817
6/9/201623.5623.6023.4423.5536,667
6/8/201623.4623.5323.3023.5179,479
6/7/201623.2423.4323.2423.3493,017
6/6/201623.3823.4623.1223.2154,491
6/3/201623.4723.5323.3023.4132,084
6/2/201623.1623.3223.0623.32100,869
6/1/201623.0723.2623.0623.1867,964
5/31/201623.2123.2523.0923.2364,373
5/27/201623.0823.2723.0723.1885,812
5/26/201622.9523.1122.9523.0827,531
5/25/201623.0223.0422.8323.0398,913
5/24/201622.9623.0622.9423.05408,178
5/23/201622.9122.9122.7422.7725,416
5/20/201622.6522.8122.6522.7836,680
5/19/201622.5922.6622.4622.61109,806
5/18/201623.1723.1722.5922.8656,404
5/17/201623.5523.5523.1123.2242,834
5/16/201623.3923.7123.3923.6664,382
5/13/201623.4523.5323.3123.40114,372
5/12/201623.5523.7223.4323.6521,851
5/11/201623.9723.9723.4523.51344,384
5/10/201624.1224.1223.9624.0199,780
5/9/201623.9724.0523.8024.0143,524
5/6/201623.5523.8023.4523.8019,635
5/5/201623.4323.5623.3623.5134,261
5/4/201623.0223.4923.0223.4443,255
5/3/201623.0023.1122.9223.0928,087
5/2/201622.7423.1022.7423.07280,210
4/29/201622.8622.8622.5022.6849,058
4/28/201622.8623.0222.8622.9320,560
4/27/201623.0323.0322.7123.0130,346
4/26/201623.0023.1022.9223.0058,861
4/25/201622.6822.9322.6822.9349,688
4/22/201622.5822.7522.5622.7322,033
4/21/201622.8822.9122.4322.4960,658
4/20/201623.3023.3022.8822.8974,125
4/19/201623.2923.3123.2223.29149,893
4/18/201623.1623.2723.1023.2741,830
4/15/201623.0023.2322.9823.16175,125
4/14/201623.0723.1122.9723.0189,073
4/13/201623.3023.3023.0623.1692,215
4/12/201623.1123.3023.0823.24146,817
4/11/201623.1523.2323.0823.1068,233
4/8/201623.1623.2223.0823.11113,442
4/7/201623.0323.1322.9022.98136,315
4/6/201623.0723.1822.9723.14173,200
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center