$19.96 -0.38 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Feb. 9, 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
4/25/201115.9716.1315.9216.0818,118
4/21/201115.9115.9815.8015.9833,525
4/20/201115.8615.8615.7115.8616,800
4/19/201115.6015.6915.5815.6549,331
4/18/201115.4815.5615.4515.5237,374
4/15/201115.5415.7015.5315.7025,382
4/14/201115.2015.5115.2015.5024,749
4/13/201115.3815.3815.2415.2833,740
4/12/201115.2215.3215.2215.3016,296
4/11/201115.3815.4315.2815.3125,100
4/8/201115.4515.5315.2515.29110,604
4/7/201115.5715.5715.3515.4042,898
4/6/201115.6115.6115.5415.5831,842
4/5/201115.5615.6415.5215.5686,039
4/4/201115.6215.6315.5215.5541,210
4/1/201115.6315.6815.5015.57215,944
3/31/201115.4915.5815.4115.5645,641
3/30/201115.2715.4615.2615.4327,707
3/29/201115.1515.2515.0415.2136,057
3/28/201115.2715.2715.1215.1611,529
3/25/201115.0515.2415.0515.1842,453
3/24/201115.0915.1014.8815.06195,217
3/23/201115.0415.0614.9014.9755,059
3/22/201115.3115.3115.1115.1630,672
3/21/201115.3115.3215.1815.2724,935
3/18/201115.1115.1115.0315.1048,613
3/17/201115.0315.0314.8114.9345,821
3/16/201114.9415.0314.7414.8535,202
3/15/201114.7715.1414.6615.0445,821
3/14/201115.1515.1915.0715.1430,826
3/11/201115.0315.2915.0015.2773,490
3/10/201115.2915.2915.1315.1323,834
3/9/201115.3315.4315.2615.3526,261
3/8/201115.2515.4715.2515.4022,502
3/7/201115.4415.4415.1015.1717,060
3/4/201115.3915.3915.2115.2858,405
3/3/201115.3315.4415.3215.4319,139
3/2/201115.3315.3515.1615.17122,212
3/1/201115.8715.8715.3415.3443,358
2/28/201115.5815.8215.5815.8240,887
2/25/201115.2015.4715.2015.4720,098
2/24/201115.2215.2615.0115.1513,454
2/23/201115.3915.4315.1615.2715,800
2/22/201115.4715.5615.3515.3931,328
2/18/201115.5715.5715.4715.5458,688
2/17/201115.5315.5415.4415.48122,420
2/16/201115.5415.5615.3815.4845,522
2/15/201115.4515.4715.3515.4130,248
2/14/201115.5415.5415.3915.4729,715
2/11/201115.4415.4815.2615.4520,451
2/10/201115.2515.3815.2515.36154,231
2/9/201115.2815.3215.2415.3238,671
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center