$22.44 -0.02 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
12/19/201422.4222.5522.3922.4471,399
12/18/201422.4322.4622.2722.4662,999
12/17/201421.8022.2721.8022.2781,561
12/16/201421.8021.9621.6721.8095,884
12/15/201422.1822.1821.7821.8541,663
12/12/201422.2722.3522.0922.1141,143
12/11/201422.2422.3722.2422.2859,239
12/10/201422.1922.3222.1722.2554,022
12/9/201421.9822.3121.9822.2698,399
12/8/201422.2422.2622.1122.16729,802
12/5/201422.0622.0621.8922.0662,106
12/4/201422.1022.1721.9922.1477,797
12/3/201422.1422.1422.0422.0980,659
12/2/201422.0022.1321.8822.1283,065
12/1/201422.0322.1721.9621.9995,991
11/28/201421.9822.2421.9822.0231,165
11/26/201421.7522.0021.7522.0071,596
11/25/201421.7621.8221.7321.77138,020
11/24/201421.7121.7821.6821.7256,164
11/21/201421.7221.7221.6021.66127,781
11/20/201421.4821.5221.3921.5255,961
11/19/201421.5721.6521.4621.4689,103
11/18/201421.5721.6721.5421.6397,378
11/17/201421.5221.6021.5021.54134,997
11/14/201421.6021.6821.4421.4666,495
11/13/201421.5821.6921.5821.6676,425
11/12/201421.6921.6921.4921.5481,657
11/11/201421.8421.8421.6121.6976,275
11/10/201421.6221.7821.6021.78113,686
11/7/201421.7421.7421.5321.58106,601
11/6/201421.7621.8321.5921.6274,136
11/5/201421.8721.9021.6621.79180,239
11/4/201421.7621.8121.6221.81254,639
11/3/201421.6221.8121.6121.813,946,740
10/31/201421.3921.5921.3021.5997,665
10/30/201421.1121.3321.1121.3356,737
10/29/201421.2321.2621.0421.2180,973
10/28/201421.2221.3221.1821.32148,784
10/27/201421.0521.2321.0521.22731,748
10/24/201421.1121.1620.9721.1139,084
10/23/201421.0721.1420.9721.1095,694
10/22/201420.9521.0520.9320.93115,950
10/21/201420.7720.9320.7220.93273,715
10/20/201420.4020.7420.4020.7462,780
10/17/201420.5220.5220.3620.4529,111
10/16/201420.2620.4520.1320.42193,421
10/15/201420.3120.4620.2120.3454,443
10/14/201420.2520.5720.2020.4354,073
10/13/201420.1420.3020.1120.1147,927
10/10/201420.1120.3420.0920.09295,849
10/9/201420.0520.3120.0520.1260,929
10/8/201419.7020.0919.6920.0950,493
10/7/201419.7619.8719.6719.6750,108
10/6/201419.8419.9219.7719.83118,202
10/3/201419.7419.8219.6319.7743,436
10/2/201419.6619.7519.5319.66286,385
10/1/201419.6219.8019.5419.68393,469
9/30/201419.8119.8219.6619.66449,774
9/29/201419.7219.7719.6119.774,052,070
9/26/201419.5019.8219.4619.7790,777
9/25/201419.6519.6519.4819.5331,045
9/24/201419.6619.8319.5919.6179,473
9/23/201419.8319.8919.6619.6685,480
9/22/201420.0620.0619.9119.91857,650
9/19/201420.0520.1420.0120.0880,383
9/18/201420.2420.2720.0520.0643,023
9/17/201420.3220.4020.2220.2429,042
9/16/201420.0220.2920.0220.2375,065
9/15/201420.1220.1619.9720.0593,751
9/12/201420.7020.7020.0220.1254,860
9/11/201420.6620.8220.6620.7783,898
9/10/201421.0621.0620.7420.7526,595
9/9/201421.1121.1321.0521.0945,210
9/8/201421.2421.2721.1521.2030,509
9/5/201421.0121.2421.0121.2331,008
9/4/201421.0621.1520.9521.0139,952
9/3/201421.0821.1221.0121.0634,143
9/2/201420.9921.0920.9921.0269,188
8/29/201420.9321.0320.9321.0233,117
8/28/201420.9520.9720.8620.9256,658
8/27/201420.9320.9720.8820.9530,940
8/26/201420.8720.9720.8720.9162,545
8/25/201421.0321.0320.8120.8888,516
8/22/201421.1921.1920.8620.9293,591
8/21/201421.1121.1921.0921.1056,177
8/20/201421.0521.1520.9221.1348,723
8/19/201421.0221.0720.9621.04121,006
8/18/201420.8521.0120.8521.00778,989
8/15/201420.8720.9120.7120.7856,209
8/14/201420.8320.8920.7620.80116,750
8/13/201420.6020.8220.6020.8145,431
8/12/201420.5920.6020.4920.5247,186
8/11/201420.4920.6020.4920.56845,852
8/8/201420.3520.4520.2720.4383,559
8/7/201420.3720.4220.2720.32408,176
8/6/201420.2520.3620.2220.31127,761
8/5/201420.4720.5620.2720.3263,557
8/4/201420.4020.5320.2820.5149,495
8/1/201420.3820.5620.3520.35188,436
7/31/201420.6120.6720.4220.44185,221
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center