$23.23 +0.15 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

Dec. 8, 2016 | 03:59 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
2/23/201216.2116.4616.1716.46138,717
2/22/201216.3816.4516.2116.22159,178
2/21/201216.6416.6816.3116.37101,188
2/17/201216.5816.7016.5216.6292,164
2/16/201216.4516.6516.4516.6481,114
2/15/201216.6316.6316.4016.46155,304
2/14/201216.6816.6816.4516.54158,358
2/13/201216.8016.8016.6416.75185,956
2/10/201216.5916.6516.4816.56110,273
2/9/201216.8816.8816.6216.70195,051
2/8/201216.8416.9116.7216.84170,104
2/7/201216.8316.8716.7716.80183,963
2/6/201216.8316.8816.7716.85183,022
2/3/201216.8716.9116.7516.91256,438
2/2/201216.6316.6716.5716.64117,017
2/1/201216.6416.6416.5216.60350,453
1/31/201216.5816.5816.3516.48340,926
1/30/201216.3816.4416.3016.38272,880
1/27/201216.4416.5716.3816.54105,175
1/26/201216.4716.5816.4316.49303,406
1/25/201216.0916.4016.0916.40288,518
1/24/201216.0116.1915.9816.16206,564
1/23/201216.0016.1215.9416.04175,962
1/20/201215.8416.0015.8016.00310,781
1/19/201215.9015.9415.8015.93208,759
1/18/201215.7115.8815.7015.83387,652
1/17/201215.7815.8215.6515.72132,991
1/13/201215.4215.6015.4015.60394,359
1/12/201215.6815.7115.4615.55624,072
1/11/201215.5415.7015.4915.671,808,660
1/10/201215.5515.6615.5515.59155,051
1/9/201215.5215.5215.3315.3793,886
1/6/201215.5715.5715.3915.42165,097
1/5/201215.2615.5215.2315.51213,467
1/4/201215.4715.4915.2915.33277,676
1/3/201215.7615.9115.4715.61405,260
12/30/201115.5315.6715.4915.49209,819
12/29/201115.4315.5815.4115.5291,153
12/28/201115.6215.6215.3815.38231,507
12/27/201115.4815.7115.4215.62111,115
12/23/201115.5015.5515.4215.5287,627
12/22/201115.3015.5515.3015.47126,701
12/21/201115.2515.2915.1315.25129,729
12/20/201115.1315.4115.1315.39133,915
12/19/201115.0915.1414.9014.91163,175
12/16/201114.9715.1714.9715.06207,519
12/15/201114.7814.9514.7614.90127,459
12/14/201114.5814.8314.4914.67192,805
12/13/201114.8714.9514.5314.59194,771
12/12/201114.8514.8514.6314.77165,432
12/9/201114.7615.1014.7615.01136,035
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center