$21.60 -0.08 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Jul. 30, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
10/14/201014.5814.5914.4014.4943,021
10/13/201014.4914.6614.4014.53167,037
10/12/201014.2214.4114.2014.3830,756
10/11/201014.1514.3314.1514.2769,078
10/8/201014.2214.3114.1614.28118,092
10/7/201014.3614.3614.1714.2366,993
10/6/201014.3014.3014.1014.2239,815
10/5/201014.2514.3314.0714.2663,366
10/4/201014.0014.0413.8914.0424,872
10/1/201013.9214.0013.7713.9594,979
9/30/201013.9014.0513.7713.8663,387
9/29/201013.9813.9813.7813.83121,584
9/28/201013.9914.0213.6913.9688,216
9/27/201014.1414.1413.8113.8778,445
9/24/201013.9514.0513.8414.0573,212
9/23/201013.8713.9213.6113.69158,345
9/22/201014.2314.2313.9914.02279,027
9/21/201014.4614.4614.1714.21401,822
9/20/201014.0614.4614.0614.4223,952
9/17/201014.0114.0613.9714.0430,296
9/16/201014.0414.1013.9714.0374,088
9/15/201013.9114.1413.9114.1142,317
9/14/201013.9314.0913.9014.0131,984
9/13/201013.8914.0413.8814.0414,191
9/10/201013.8013.8513.7313.8114,816
9/9/201014.0914.0913.7013.7557,499
9/8/201013.9213.9813.8213.8851,507
9/7/201014.0414.0413.8513.8519,058
9/3/201014.0714.0913.9614.0858,229
9/2/201013.7513.8513.6813.8414,388
9/1/201013.4213.7213.4213.7270,736
8/31/201013.1313.3013.0813.2218,800
8/30/201013.1913.3413.1613.1723,800
8/27/201012.9113.2612.9113.26184,500
8/26/201013.2013.2713.0413.0544,800
8/25/201012.8413.1512.8113.1572,700
8/24/201012.8313.0012.7012.98103,100
8/23/201013.0813.1212.9812.9932,700
8/20/201013.0013.0712.9413.0615,100
8/19/201013.4013.4013.0413.0916,400
8/18/201013.4213.5013.3413.4422,600
8/17/201013.3513.5113.2113.4422,900
8/16/201013.1713.2113.0013.1212,700
8/13/201013.1313.2013.1113.1111,400
8/12/201013.2213.2313.0513.12111,900
8/11/201013.2813.4713.2413.3029,500
8/10/201013.7213.7813.5013.6230,800
8/9/201013.6813.8213.6113.7870,200
8/6/201013.5513.6413.4113.6383,400
8/5/201013.8913.8913.6813.6881,000
8/4/201013.8013.8613.7013.8563,500
8/3/201013.8213.8713.6713.7757,500
8/2/201013.7013.9313.6513.91132,900
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!