$23.05 +0.28 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
8/8/201113.7213.8812.8812.881,846,830
8/5/201114.6014.6113.9614.151,226,950
8/4/201115.0615.1614.4814.481,794,480
8/3/201115.3715.4014.7715.305,378,530
8/2/201115.8015.9015.4015.40509,952
8/1/201116.3216.3315.8215.94879,471
7/29/201115.9916.2015.8916.19489,925
7/28/201116.1316.3316.0116.16961,520
7/27/201116.5516.5516.1416.14627,137
7/26/201116.6216.6916.5016.621,007,320
7/25/201116.6316.7016.5316.591,547,540
7/22/201116.7016.7916.6316.762,024,030
7/21/201116.6716.7716.6216.685,152,820
7/20/201116.5216.5616.4016.5513,665,100
7/19/201116.2216.4416.2216.42120,377
7/18/201116.2016.2016.0416.1539,772
7/15/201116.1116.2616.0516.2633,746
7/14/201116.3016.3016.0016.08140,315
7/13/201116.4816.4916.2116.2473,726
7/12/201116.3116.6316.3116.37296,246
7/11/201116.4516.4916.3316.3576,586
7/8/201116.5316.6416.4316.6430,028
7/7/201116.6616.6916.5716.68153,724
7/6/201116.3016.4716.2816.4765,556
7/5/201116.2216.3616.1416.3459,446
7/1/201115.9716.2215.8716.22314,907
6/30/201115.9716.0115.8715.93186,257
6/29/201115.8215.9215.7415.8877,033
6/28/201115.6715.7515.5715.7372,778
6/27/201115.5915.6415.5215.6014,503
6/24/201115.6115.6315.4715.5231,595
6/23/201115.7215.7215.4115.5238,399
6/22/201115.9016.0015.8315.83205,089
6/21/201115.9415.9415.7915.8731,323
6/20/201115.7716.0015.7715.9620,316
6/17/201115.8315.8315.6815.7937,185
6/16/201115.5715.6615.4215.6540,924
6/15/201115.6315.6815.4115.4944,172
6/14/201115.6715.8015.6415.728,146
6/13/201115.4315.6015.4315.5065,094
6/10/201115.8015.8015.4315.4322,657
6/9/201116.0316.0315.8115.8626,024
6/8/201116.0016.1515.9816.0150,244
6/7/201116.1216.2116.0916.0958,806
6/6/201116.0816.1615.9015.91104,873
6/3/201115.9516.2115.8416.1633,083
6/2/201116.2116.3416.0616.1051,814
6/1/201116.6316.6416.1816.1862,996
5/31/201116.5416.6916.5116.6940,875
5/27/201116.4116.4316.3116.4328,803
5/26/201116.0816.3716.0816.3429,633
5/25/201116.0016.1715.9016.0954,210
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center