$23.18 +0.10 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
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
4/5/201623.0923.1723.0423.07127,246
4/4/201623.3423.3423.1423.24129,142
4/1/201623.2523.3223.1123.28789,252
3/31/201623.1023.3323.0923.2963,052
3/30/201623.2323.2823.1323.1345,192
3/29/201622.6923.2022.6923.2035,155
3/28/201622.5022.7522.4822.68149,105
3/24/201622.4422.5222.3222.5243,931
3/23/201622.6022.6222.4822.4836,732
3/22/201622.6622.8122.6622.7646,990
3/21/201622.9722.9822.7422.7865,164
3/18/201623.0723.1622.9822.9871,036
3/17/201622.7723.1322.7323.09111,319
3/16/201622.7022.7922.3622.7424,947
3/15/201622.3322.5122.3322.4920,049
3/14/201622.4722.5122.3722.4846,166
3/11/201622.2822.4722.1922.4733,423
3/10/201622.1922.2321.8021.97137,654
3/9/201621.9922.1821.9922.08141,799
3/8/201622.2222.2221.9421.9651,813
3/7/201621.9822.2221.9822.18183,989
3/4/201622.1122.1321.9822.1165,954
3/3/201622.0622.1121.9022.1186,840
3/2/201621.7722.0121.7722.0180,462
3/1/201621.3321.8221.3321.8236,502
2/29/201621.3021.5221.2021.2442,436
2/26/201621.4021.4621.3221.3241,999
2/25/201621.1521.4421.1521.4340,511
2/24/201620.9621.0520.8021.0054,844
2/23/201621.0621.2721.0321.0326,448
2/22/201621.1021.1521.0421.0742,829
2/19/201620.6820.9620.6520.8739,897
2/18/201620.6020.8220.5020.7655,452
2/17/201620.5120.7620.5020.5690,689
2/16/201620.1620.3820.1020.3729,475
2/12/201619.9020.0519.8320.01119,346
2/11/201619.7919.9019.6919.8137,406
2/10/201620.0220.3620.0220.1041,445
2/9/201620.1020.1819.8519.9693,275
2/8/201620.8620.8620.0320.34160,717
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center