$21.91 -0.15 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

May. 28, 2015 | 12:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
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
7/1/201012.2612.2911.9412.21214,300
6/30/201012.4312.5712.2312.2332,600
6/29/201012.5112.6012.3112.4035,300
6/28/201013.0113.0112.7812.8214,700
6/25/201012.6713.0212.6713.02105,100
6/24/201012.7912.8812.6312.63159,100
6/23/201012.9513.0112.7212.9329,800
6/22/201013.2913.3912.8612.8690,300
6/21/201013.8113.8113.3513.40119,000
6/18/201013.6613.6613.4513.5160,800
6/17/201013.5313.6013.4113.5739,700
6/16/201013.6213.6413.4613.54100,000
6/15/201013.5013.6613.3313.66105,000
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center