$24.26 -0.05 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Jan. 27, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
4/14/201013.8213.8213.6213.7074,500
4/13/201013.3313.7213.3313.68377,500
4/12/201013.5113.5113.3513.3652,300
4/9/201013.2913.4713.2513.4577,700
4/8/201013.2113.2613.1313.2141,700
4/7/201013.5313.5313.1913.25102,500
4/6/201013.1613.5513.1613.52415,700
4/5/201013.0413.2512.9913.2557,000
4/1/201013.0313.0312.8212.9356,800
3/31/201012.9613.0112.8712.8832,400
3/30/201013.0813.0812.9713.0237,300
3/29/201013.0713.0712.9613.0368,000
3/26/201013.1213.1912.9813.0392,800
3/25/201013.0913.3013.0913.1238,000
3/24/201012.9913.1212.9413.0544,500
3/23/201013.4613.4612.8512.9961,100
3/22/201012.8213.0512.7513.0338,600
3/19/201013.1013.1012.8512.8818,500
3/18/201013.1313.1312.9913.0336,900
3/17/201013.0113.0912.9113.0757,100
3/16/201012.7412.9012.4112.9040,300
3/15/201012.6112.6212.4612.6037,600
3/12/201012.6112.6612.5112.6136,100
3/11/201012.3612.5112.3412.5145,200
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center