$23.36 +0.31 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Mar. 30, 2015 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
6/14/201013.3613.4713.2313.37106,300
6/11/201012.9213.1912.8813.1921,400
6/10/201012.7313.0112.6713.0133,900
6/9/201012.5912.8412.4212.4839,800
6/8/201012.2512.4111.9612.41246,900
6/7/201012.3212.4812.1912.2212,400
6/4/201012.7812.8012.2212.2568,800
6/3/201013.0313.1212.9012.9632,400
6/2/201012.8713.0612.7013.06100,300
6/1/201012.9913.0612.7012.7581,400
5/28/201013.2713.2713.0013.1257,200
5/27/201012.7513.2312.7413.2364,200
5/26/201012.6812.8812.4512.5046,900
5/25/201012.1212.5611.9512.56141,500
5/24/201012.8012.8012.4512.4590,100
5/21/201012.1112.7412.0012.72375,500
5/20/201012.6512.7512.3112.33207,500
5/19/201012.9913.2412.6912.9858,900
5/18/201013.6413.6413.0413.0840,700
5/17/201013.5013.6213.0513.4620,500
5/14/201013.7713.7713.3013.4237,100
5/13/201014.0914.1313.9013.9166,400
5/12/201013.8714.1513.8714.1036,600
5/11/201013.7614.0213.5913.8765,500
5/10/201013.7913.8513.5513.85102,900
5/7/201013.0913.4112.7112.9663,300
5/6/201013.6313.6912.2613.1967,600
5/5/201013.6813.9613.5413.6927,200
5/4/201014.0314.0913.8013.9554,300
5/3/201013.9414.3213.9414.2421,000
4/30/201014.2114.3013.7613.8047,900
4/29/201013.7114.2513.7114.2531,800
4/28/201013.7413.7413.5813.6252,600
4/27/201014.0014.0213.5713.6036,000
4/26/201014.0014.1213.9214.0352,900
4/23/201013.8113.9213.6313.9238,800
4/22/201013.3913.7713.3913.7554,400
4/21/201013.3113.6013.3113.5345,600
4/20/201013.1913.2513.0313.2567,500
4/19/201013.1213.1512.8713.0625,800
4/16/201013.2913.3813.0013.02202,100
4/15/201013.6313.6513.3013.3297,100
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center