$20.20 +0.19 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Sep. 2, 2015 | 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
11/17/201013.9214.0013.8213.9637,480
11/16/201014.2714.2713.7313.84395,744
11/15/201014.4814.5714.3114.3287,400
11/12/201014.5314.6214.4314.4420,418
11/11/201014.5914.7314.5614.6038,995
11/10/201014.6114.7314.5514.7347,987
11/9/201015.2315.2314.4514.5480,801
11/8/201015.2515.2515.0315.1577,869
11/5/201015.0715.3315.0315.2435,838
11/4/201015.0215.1014.8415.1034,788
11/3/201014.7014.7614.6114.7110,569
11/2/201014.7314.7414.6414.7423,102
11/1/201014.6214.7614.5314.6157,766
10/29/201014.4814.5614.4814.5226,783
10/28/201014.7114.8014.3514.5150,526
10/27/201014.6714.6714.5014.5928,328
10/26/201014.7014.7314.6114.6922,323
10/25/201014.9514.9514.7914.8142,179
10/22/201014.8814.8814.6914.7557,363
10/21/201014.9114.9414.7014.7737,591
10/20/201014.4814.9114.4814.7867,187
10/19/201014.5714.6714.4314.4858,133
10/18/201014.5214.6614.4814.6639,723
10/15/201014.6514.6514.4514.4749,394
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
  • 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!