$20.91 0.00 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
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
7/30/201013.3413.5013.0913.4624,500
7/29/201013.6413.6413.2813.3855,500
7/28/201013.5213.6313.4413.4983,900
7/27/201013.6613.6613.3713.52110,200
7/26/201013.2413.5313.1413.53186,700
7/23/201012.9813.1312.8013.1328,000
7/22/201012.6413.1212.6413.0345,700
7/21/201012.8612.8612.5012.5480,300
7/20/201012.4312.8512.3612.8480,800
7/19/201012.5612.6412.3412.5944,300
7/16/201012.7512.7512.3612.4323,900
7/15/201012.8912.8912.5912.8255,100
7/14/201012.8212.9312.7312.8633,700
7/13/201012.7913.0012.7912.94844,300
7/12/201012.5912.6312.5012.6258,200
7/9/201012.4612.6212.4612.6116,000
7/8/201012.4412.5612.2512.4330,700
7/7/201011.7212.2911.7212.2852,500
7/6/201012.1612.1811.6111.72108,300
7/2/201012.3512.3511.9611.9765,600
  • 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!