$20.01 -0.40 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Sep. 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
4/9/201523.1723.1722.6622.7065,625
4/8/201523.1923.2323.1323.18132,542
4/7/201523.5823.5823.1523.16318,357
4/6/201523.4223.6323.4223.5567,412
4/2/201523.1323.3923.1323.32147,956
4/1/201523.1023.2622.9923.13618,916
3/31/201523.3323.4323.1423.1990,114
3/30/201523.1423.4023.1023.372,330,450
3/27/201523.0623.1422.9623.0568,910
3/26/201523.0623.1122.9523.0148,129
3/25/201523.5923.6223.1023.1361,981
3/24/201523.8123.8123.6223.63322,724
3/23/201523.8524.0123.8023.85387,028
3/20/201523.3923.8723.3823.8653,734
3/19/201523.1823.4023.1723.2760,902
3/18/201522.7823.3422.7023.2989,633
3/17/201522.8022.8922.7622.8147,883
3/16/201522.6422.9522.6422.8337,053
3/13/201522.5322.6522.4622.57122,382
3/11/201522.2622.2922.1422.2241,258
3/10/201522.1222.3022.1222.2092,291
3/9/201522.1822.2822.1422.22423,896
3/6/201522.5122.5522.0122.03118,102
3/5/201522.8823.0222.8022.80101,742
3/4/201522.9622.9722.6822.7273,007
3/3/201522.9323.0122.7622.96132,834
3/2/201522.9023.2422.9022.982,540,300
2/27/201522.6922.9122.6222.8883,305
2/26/201522.9022.9022.6622.6855,266
2/25/201522.8923.1622.8922.9476,790
2/24/201523.2723.2722.8422.9384,625
2/23/201523.2523.3923.2023.38512,960
2/20/201523.0123.2222.9723.20224,301
2/19/201523.3723.4322.9422.9789,149
2/18/201523.2523.5023.1223.4985,083
2/17/201523.3323.5223.2223.26108,379
2/13/201523.4723.4723.1823.33264,744
2/12/201523.3123.5023.1823.4960,645
2/11/201523.3223.3923.0523.2264,838
2/10/201523.2223.3123.0123.26248,482
2/9/201523.3523.4723.2123.2198,597
2/6/201523.9723.9723.2723.36132,401
2/5/201523.8224.0823.7824.07122,055
2/4/201523.7723.8723.6423.7685,475
2/3/201523.6723.8723.4923.87130,244
2/2/201523.7023.7123.2123.662,896,800
1/30/201524.2624.2623.7123.71240,508
1/29/201524.2024.2323.9824.23110,322
1/28/201524.4124.4624.1424.14119,428
1/27/201524.2724.3924.2224.30101,989
1/26/201524.1724.3124.0624.3190,699
1/23/201524.1224.2324.0424.10176,121
1/22/201523.8324.1823.7724.18291,650
1/21/201523.7823.7823.6723.75383,540
1/20/201524.1224.1223.7223.78228,258
1/16/201523.7223.9723.6723.97127,771
1/15/201523.7623.7623.6223.76131,817
1/14/201523.3723.6923.3623.69226,054
1/13/201523.5623.6623.3723.45138,139
1/12/201523.4123.5523.4023.52115,655
1/9/201523.3823.4623.2123.36191,767
1/8/201523.3923.4023.1623.35106,225
1/6/201522.6922.9722.6922.92129,496
1/5/201522.5722.7422.5122.731,029,040
1/2/201522.3822.5822.3522.58977,305
12/31/201422.7622.7822.2122.2757,660
12/30/201422.5822.7522.5522.6268,623
12/29/201422.4122.7122.4122.6582,332
12/26/201422.4822.5522.4622.50106,684
12/24/201422.5722.5922.4122.4445,159
12/23/201422.6122.6722.4522.5264,612
12/22/201422.4922.8222.4922.82787,089
12/19/201422.4222.5522.3922.4471,399
12/18/201422.4322.4622.2722.4662,999
12/17/201421.8022.2721.8022.2781,561
12/16/201421.8021.9621.6721.8095,884
12/15/201422.1822.1821.7821.8541,663
12/12/201422.2722.3522.0922.1141,143
12/11/201422.2422.3722.2422.2859,239
12/10/201422.1922.3222.1722.2554,022
12/9/201421.9822.3121.9822.2698,399
12/8/201422.2422.2622.1122.16729,802
12/5/201422.0622.0621.8922.0662,106
12/4/201422.1022.1721.9922.1477,797
12/3/201422.1422.1422.0422.0980,659
12/2/201422.0022.1321.8822.1283,065
12/1/201422.0322.1721.9621.9995,991
11/28/201421.9822.2421.9822.0231,165
11/26/201421.7522.0021.7522.0071,596
11/25/201421.7621.8221.7321.77138,020
11/24/201421.7121.7821.6821.7256,164
11/21/201421.7221.7221.6021.66127,781
11/20/201421.4821.5221.3921.5255,961
11/19/201421.5721.6521.4621.4689,103
11/18/201421.5721.6721.5421.6397,378
11/17/201421.5221.6021.5021.54134,997
11/14/201421.6021.6821.4421.4666,495
11/13/201421.5821.6921.5821.6676,425
11/12/201421.6921.6921.4921.5481,657
11/11/201421.8421.8421.6121.6976,275
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!