$24.70 +0.06 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

Sep. 23, 2016 | 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
12/7/201114.8415.0814.7215.08259,206
12/6/201114.9314.9714.7914.89153,101
12/5/201115.0115.0814.8114.8996,547
12/2/201114.8815.0314.7614.79363,116
12/1/201114.8614.8714.6414.74108,825
11/30/201114.6114.9214.6114.92255,390
11/29/201114.3314.3314.1514.22764,455
11/28/201114.3614.4114.1414.271,742,990
11/25/201113.8314.2113.8313.9646,209
11/23/201114.1814.1813.8713.87370,116
11/22/201114.3214.4714.2214.30157,002
11/21/201114.5714.5714.3014.40350,603
11/18/201114.7714.8014.6114.79156,268
11/17/201114.9414.9514.6014.66199,276
11/16/201114.9815.1914.9414.9587,892
11/15/201114.9315.2114.8415.12162,376
11/14/201115.1815.1914.9014.97114,395
11/11/201115.0415.3214.9915.30110,423
11/10/201115.1315.1914.8014.92188,785
11/9/201115.2815.3214.8614.86151,169
11/8/201115.5115.6115.1315.60249,818
11/7/201115.5615.5615.1815.41170,592
11/4/201115.3515.4315.1315.41138,380
11/3/201115.5315.5615.0815.51244,686
11/2/201115.2815.4315.0315.33278,431
11/1/201115.1115.3614.9514.99345,180
10/31/201115.5415.7315.3815.53250,499
10/28/201115.4615.7015.4615.70238,327
10/27/201115.5715.7815.2515.56466,813
10/26/201115.0215.0414.7214.97585,209
10/25/201115.0515.0814.7914.84951,570
10/24/201114.8315.1214.7015.111,714,450
10/21/201114.5514.7414.4314.744,743,510
10/20/201114.2014.2513.8914.25275,814
10/19/201114.3214.3814.1214.16114,943
10/18/201113.8414.4013.8214.31125,396
10/17/201114.0914.0913.7913.79158,162
10/14/201114.0114.2213.9614.19271,872
10/13/201113.8913.9513.5613.83377,283
10/12/201113.8114.1313.7013.95510,624
10/11/201113.8713.9013.6213.67210,765
10/10/201113.5513.9513.5313.94205,841
10/7/201113.7813.7913.2613.26298,144
10/6/201113.2713.7013.1813.69311,017
10/5/201113.4613.4612.7713.32263,550
10/4/201112.7613.4712.5513.471,443,620
10/3/201113.5013.6612.9012.90383,677
9/30/201113.7713.8913.5613.58233,114
9/29/201113.9714.0213.7513.98244,690
9/28/201114.1514.1913.6913.70170,349
9/27/201114.1814.3414.0314.09182,112
9/26/201113.8713.9613.6513.96145,999
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center