$25.18 -0.20 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

Jul. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
10/10/201113.5513.9513.5313.94205,841
10/7/201113.7813.7913.2613.26298,144
10/6/201113.2713.7013.1813.69311,017
10/5/201113.4613.4612.7713.32263,550
10/4/201112.7613.4712.5513.471,443,620
10/3/201113.5013.6612.9012.90383,677
9/30/201113.7713.8913.5613.58233,114
9/29/201113.9714.0213.7513.98244,690
9/28/201114.1514.1913.6913.70170,349
9/27/201114.1814.3414.0314.09182,112
9/26/201113.8713.9613.6513.96145,999
9/23/201113.5913.7813.5013.76424,244
9/22/201113.7013.8813.4313.62962,328
9/21/201114.7514.7613.9813.99149,423
9/20/201114.8614.9514.7114.7766,484
9/19/201114.8214.9214.7414.7834,789
9/16/201115.0615.1314.7815.13118,662
9/15/201114.8714.9614.7814.96220,573
9/14/201114.7214.8214.4514.7599,929
9/13/201114.6714.6814.4814.6699,070
9/12/201114.2914.6114.2714.6171,793
9/9/201114.8214.9114.4214.54107,630
9/8/201115.0815.2114.9715.03149,117
9/7/201114.8415.1614.6215.13312,083
9/6/201114.0614.6614.0614.60402,893
9/2/201114.6414.9214.5614.62103,793
9/1/201115.2915.3314.9715.02212,055
8/31/201115.3115.3115.1015.26606,516
8/30/201115.0015.1714.7615.09585,982
8/29/201114.8215.0514.7115.04283,702
8/26/201114.2614.5813.9314.5595,938
8/25/201114.7314.8414.2314.36254,508
8/24/201114.4314.6614.2914.65114,680
8/23/201114.1214.4614.0414.46203,951
8/22/201114.3714.5113.9014.07197,964
8/19/201114.2614.4413.9814.02186,461
8/18/201114.4314.6514.2014.30265,028
8/17/201115.0815.2014.8915.02211,153
8/16/201114.8615.0614.7314.98266,246
8/15/201114.6015.0514.5715.04234,638
8/12/201114.6914.8014.4314.50381,805
8/11/201113.8714.7813.8014.53367,060
8/10/201113.8714.4613.7013.78321,876
8/9/201113.0814.1612.9514.15552,008
8/8/201113.7213.8812.8812.881,846,830
8/5/201114.6014.6113.9614.151,226,950
8/4/201115.0615.1614.4814.481,794,480
8/3/201115.3715.4014.7715.305,378,530
8/2/201115.8015.9015.4015.40509,952
8/1/201116.3216.3315.8215.94879,471
7/29/201115.9916.2015.8916.19489,925
7/28/201116.1316.3316.0116.16961,520
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center