$22.33 +0.06 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Dec. 18, 2014 | 10:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
3/10/201012.4312.4712.3412.4662,700
3/9/201012.3012.5312.2212.39131,000
3/8/201012.1712.3412.1312.3236,800
3/5/201011.9212.2111.8912.18135,000
3/4/201011.8011.8511.7711.8466,200
3/3/201011.9311.9411.7811.8173,900
3/2/201011.8511.8711.8011.8187,500
3/1/201011.7211.8311.7211.79249,600
2/26/201011.6911.8111.6611.7019,600
2/25/201011.5011.7111.4911.7129,700
2/24/201011.5911.6611.5711.6621,800
2/23/201011.6211.6211.5511.55411,600
2/22/201011.6511.6811.5711.6419,700
2/19/201011.5711.6411.4811.6197,100
2/18/201011.4211.5911.4211.5724,500
2/17/201011.3811.4611.3811.4010,500
2/16/201011.1311.3211.1211.3216,600
2/12/201010.8010.9910.8010.9712,500
2/11/201010.7410.8710.6910.8317,700
2/10/201010.8110.9110.5810.7842,900
2/9/201010.9010.9010.6710.79102,100
2/8/201011.0211.1110.7810.7820,300
2/5/201010.8911.0710.7411.0239,000
2/4/201011.1211.1810.8210.8262,200
2/3/201011.3911.3911.1811.2717,200
2/2/201011.2111.5411.2111.4444,800
2/1/201011.1611.3011.1611.2818,900
1/29/201011.1711.3211.0311.0789,900
1/28/201011.3411.3411.0611.1513,600
1/27/201011.1911.2511.0011.2528,500
1/26/201011.1911.3011.1511.238,900
1/25/201011.2711.2711.0611.2134,000
1/22/201011.4511.5411.1211.1723,600
1/21/201011.8211.8211.4511.4614,500
1/20/201011.9411.9411.7011.8141,600
1/19/201011.6911.9511.6911.9434,300
1/15/201011.7511.7511.6611.7228,700
1/14/201011.7911.8111.7411.8039,800
1/13/201011.6311.8211.6111.8232,900
1/12/201011.7211.7211.5211.5317,500
1/11/201011.7311.8211.7011.7852,100
1/8/201011.7411.7611.6011.7039,200
1/7/201011.6611.8311.5711.8216,800
1/6/201011.6811.7611.6311.6348,000
1/5/201011.6211.7011.5211.6822,400
1/4/201011.7111.8611.6011.6492,400
12/31/200912.0512.0611.7211.7225,200
12/30/200911.9311.9811.8011.9829,000
12/29/200912.0712.1611.9411.9536,800
12/28/200912.1512.2312.0812.1124,900
12/24/200911.9812.0411.9812.008,200
12/23/200911.7711.9911.7611.9177,300
12/22/200911.6911.7311.6311.7328,300
12/21/200911.6811.7611.6211.7635,000
12/18/200911.5611.5711.4211.5416,900
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center