$22.31 +0.23 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

Dec. 2, 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
12/2/201622.4022.5122.2222.3149,000
12/1/201622.3422.3622.0022.0855,574
11/30/201622.4822.5722.3022.43103,368
11/29/201622.4622.7422.4622.65112,403
11/28/201622.3422.5722.3422.4664,591
11/25/201622.2622.4622.2622.3433,225
11/23/201622.0622.2322.0422.23119,564
11/21/201622.0522.2321.9021.93120,538
11/18/201621.9522.0221.8721.9894,499
11/17/201622.1222.3021.9121.94339,835
11/16/201622.1722.2322.0222.17102,262
11/15/201622.5122.6622.0822.22307,042
11/14/201621.9122.4721.8122.43112,102
11/11/201621.7422.1721.7421.90115,223
11/10/201622.0822.0821.4721.75585,549
11/9/201621.9722.2821.6522.10472,207
11/8/201622.2922.5122.2622.4594,002
11/7/201622.1522.3422.1522.3393,689
11/4/201621.8822.0321.7721.9780,089
11/3/201621.9222.0021.7721.81252,473
11/2/201622.2522.3021.9421.94103,496
11/1/201622.7222.7222.2022.27358,170
10/31/201622.4622.7922.4322.79136,554
10/28/201622.3422.5922.3322.41100,419
10/27/201622.8722.8722.2922.34173,813
10/26/201623.2023.2022.7822.94141,154
10/25/201623.2523.2723.1323.2337,974
10/24/201623.3323.5023.2223.2852,317
10/21/201623.2123.2923.1523.2476,106
10/20/201623.4023.4723.2123.31167,889
10/19/201623.3823.4123.2023.40130,506
10/18/201623.3723.4623.2523.33104,245
10/17/201623.2023.3023.1723.17102,733
10/14/201623.2323.3923.0723.131,064,710
10/13/201622.9623.2822.9523.23189,957
10/12/201622.7823.0822.7823.06244,823
10/11/201622.9723.0122.7522.80222,207
10/10/201622.9323.1322.9323.03102,328
10/7/201623.0223.2822.8322.89236,315
10/6/201622.8723.0822.6322.93406,954
10/5/201623.4323.4322.9022.94642,509
10/4/201623.7623.7623.2923.40220,451
10/3/201624.0824.1623.6923.751,312,790
9/30/201624.6824.6824.2124.21236,964
9/29/201624.6424.6424.3224.3881,232
9/28/201624.5124.7124.4924.7179,609
9/27/201624.8024.8024.4724.49109,885
9/26/201624.6224.8224.6224.7663,039
9/23/201624.6024.7924.4224.7052,445
9/22/201624.4724.6524.4724.64153,492
9/21/201623.9424.2223.6224.2087,483
9/20/201624.1324.1524.0024.0069,698
9/19/201623.8624.0223.8624.00132,683
9/16/201623.8123.8123.6523.7869,041
9/15/201623.6723.8223.6023.7884,673
9/14/201623.6923.8023.6423.6886,695
9/13/201624.1124.1123.5723.61118,835
9/12/201623.9324.3223.9024.22127,947
9/9/201624.6524.6523.9423.94149,019
9/8/201625.1625.1624.9024.93169,498
9/7/201625.0525.2425.0125.23104,417
9/6/201624.9725.0624.8025.06149,033
9/2/201624.8525.1824.7924.91273,341
9/1/201624.7224.7724.5524.681,266,280
8/31/201624.8224.8224.6424.7664,412
8/30/201624.9224.9224.5224.7357,604
8/29/201624.7224.8424.6724.7869,404
8/26/201624.7924.9624.3824.54114,869
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center