$24.76 +0.03 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

Aug. 31, 2016 | 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
11/14/201115.1815.1914.9014.97114,395
11/11/201115.0415.3214.9915.30110,423
11/10/201115.1315.1914.8014.92188,785
11/9/201115.2815.3214.8614.86151,169
11/8/201115.5115.6115.1315.60249,818
11/7/201115.5615.5615.1815.41170,592
11/4/201115.3515.4315.1315.41138,380
11/3/201115.5315.5615.0815.51244,686
11/2/201115.2815.4315.0315.33278,431
11/1/201115.1115.3614.9514.99345,180
10/31/201115.5415.7315.3815.53250,499
10/28/201115.4615.7015.4615.70238,327
10/27/201115.5715.7815.2515.56466,813
10/26/201115.0215.0414.7214.97585,209
10/25/201115.0515.0814.7914.84951,570
10/24/201114.8315.1214.7015.111,714,450
10/21/201114.5514.7414.4314.744,743,510
10/20/201114.2014.2513.8914.25275,814
10/19/201114.3214.3814.1214.16114,943
10/18/201113.8414.4013.8214.31125,396
10/17/201114.0914.0913.7913.79158,162
10/14/201114.0114.2213.9614.19271,872
10/13/201113.8913.9513.5613.83377,283
10/12/201113.8114.1313.7013.95510,624
10/11/201113.8713.9013.6213.67210,765
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center