FT S&P REIT Shs First Trust S&P REIT Index Fund $20.75

down -0.04


30/7/2014 04:00 PM  |  NYSEARCA : FRI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
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
6/3/201420.4220.4220.2920.34101,993
6/2/201420.2720.4220.2720.37104,584
5/30/201420.2420.3520.2020.30108,370
5/29/201420.2120.2220.1020.2184,589
5/28/201420.2220.2220.0620.1780,263
5/27/201420.2720.3120.2220.30122,399
5/23/201420.0720.1620.0420.1566,031
5/22/201420.0720.0919.9519.9964,032
5/21/201420.2320.2319.9820.03102,833
5/20/201420.2320.2420.1120.1647,822
5/19/201420.2220.2520.1220.2244,071
5/16/201420.1220.2920.0720.29295,014
5/15/201420.1020.1119.9620.1167,412
5/13/201420.2420.4120.0920.11150,717
5/12/201420.2120.3020.2020.2773,757
5/8/201420.2220.2620.1020.1861,881
5/7/201419.9320.1419.9320.1446,694
5/6/201419.8519.9419.8419.8860,516
5/5/201419.7419.9719.7419.95108,191
5/2/201419.9219.9919.8419.9451,657
5/1/201419.8519.9319.6619.9385,278
4/30/201419.7119.8419.7119.8444,362
4/29/201419.7419.8619.7019.7788,824
4/28/201419.5619.7619.5619.763,076,930
4/25/201419.6319.6519.5519.5927,792
4/24/201419.6719.7619.5919.6734,635
4/23/201419.6319.6519.5419.5824,807
4/22/201419.6219.6819.4719.6744,941
4/21/201419.5319.6219.5319.6232,401
4/17/201419.5719.5719.4519.5342,506
4/16/201419.5219.6419.5019.6320,497
4/15/201419.2919.4919.2919.4992,718
4/14/201419.4219.4219.1319.2530,005
4/11/201419.4419.4419.1319.1946,196
4/10/201419.7519.7519.2219.3126,792
4/9/201419.5019.5019.3519.4688,951
4/8/201419.4219.5219.3419.52153,973
4/7/201419.3819.5219.3619.41958,552
4/4/201419.3319.4419.2719.3452,216
4/3/201419.2619.2919.2019.2929,777
4/2/201419.2619.3219.2019.3283,647
4/1/201419.1619.2619.0719.26272,429
3/31/201419.0919.2618.9919.1766,995
3/28/201419.0719.1019.0319.0616,971
3/27/201418.7518.9318.7518.9314,073
3/26/201419.0419.0818.8418.8435,500
3/25/201418.9719.0618.8819.0444,900
3/24/201419.1019.1018.8218.9615,696
3/21/201418.9219.0818.9219.0334,160
3/20/201418.8318.8718.6518.8750,189
3/19/201419.2719.2918.7818.8236,452
3/18/201419.1719.2319.1419.2322,390
3/17/201419.1919.2019.0819.1322,961
3/14/201419.0419.1619.0419.1018,897
3/13/201419.1619.1619.0119.08111,080
3/12/201419.0719.1419.0719.1125,875
3/11/201418.9419.1318.9419.1035,972
3/10/201418.9919.0418.8818.9630,312
3/7/201419.2219.2218.9819.0338,264
3/6/201419.4319.4319.2319.2846,612
3/5/201419.4319.5019.2919.4166,136
Trading Center