$21.11 +0.01 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Oct. 24, 2014 | 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
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
7/30/201420.8020.8720.6520.7541,045
7/29/201420.9920.9920.7520.78104,182
7/28/201420.7320.9420.7320.863,575,370
7/25/201420.8920.8920.7320.7467,621
7/24/201420.9120.9520.8220.87101,734
7/23/201420.8620.9320.8320.9148,180
7/22/201420.8520.9120.8520.8799,260
7/21/201420.8320.8520.7420.8034,889
7/18/201420.7120.8820.7120.8541,725
7/17/201420.7520.7620.6520.68203,796
7/16/201420.7520.8120.6720.7843,697
7/15/201420.7620.7620.6320.7134,242
7/14/201420.7220.7320.5620.71838,537
7/11/201420.5520.6120.5220.5935,053
7/10/201420.4320.6420.4320.6052,223
7/9/201420.3920.5320.3720.5011,388
7/8/201420.4520.5320.4420.4937,974
7/7/201420.3920.4520.3920.4144,650
7/3/201420.5220.5220.2720.3549,291
7/2/201420.5020.5020.3920.4629,707
7/1/201420.5020.5820.3520.53255,356
6/30/201420.5020.5020.2920.443,260,940
6/27/201420.3120.4820.3120.4866,698
6/26/201420.3120.3320.2720.2969,867
6/25/201420.4020.4220.2920.3556,304
6/24/201420.3520.4520.3420.3670,506
6/20/201420.5020.5520.3920.5491,216
6/19/201420.3420.4720.3320.4756,670
6/18/201420.1820.3520.0920.3272,938
6/17/201420.0720.1820.0420.1873,690
6/16/201420.1720.2820.0920.12871,656
6/13/201420.0720.2520.0720.23101,437
6/12/201420.1920.1920.0420.1886,372
6/11/201420.1920.2920.1220.2272,228
6/10/201420.3920.4020.2220.27111,192
6/9/201420.7420.7420.4020.43265,326
6/6/201420.7420.7620.6420.6771,466
6/5/201420.4220.7820.3820.77101,431
6/4/201420.3520.4320.3020.4083,234
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center