$24.54 -0.25 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
4/6/201623.0723.1822.9723.14173,200
4/5/201623.0923.1723.0423.07127,246
4/4/201623.3423.3423.1423.24129,142
4/1/201623.2523.3223.1123.28789,252
3/31/201623.1023.3323.0923.2963,052
3/30/201623.2323.2823.1323.1345,192
3/29/201622.6923.2022.6923.2035,155
3/28/201622.5022.7522.4822.68149,105
3/24/201622.4422.5222.3222.5243,931
3/23/201622.6022.6222.4822.4836,732
3/22/201622.6622.8122.6622.7646,990
3/21/201622.9722.9822.7422.7865,164
3/18/201623.0723.1622.9822.9871,036
3/17/201622.7723.1322.7323.09111,319
3/16/201622.7022.7922.3622.7424,947
3/15/201622.3322.5122.3322.4920,049
3/14/201622.4722.5122.3722.4846,166
3/11/201622.2822.4722.1922.4733,423
3/10/201622.1922.2321.8021.97137,654
3/9/201621.9922.1821.9922.08141,799
3/8/201622.2222.2221.9421.9651,813
3/7/201621.9822.2221.9822.18183,989
3/4/201622.1122.1321.9822.1165,954
3/3/201622.0622.1121.9022.1186,840
3/2/201621.7722.0121.7722.0180,462
3/1/201621.3321.8221.3321.8236,502
2/29/201621.3021.5221.2021.2442,436
2/26/201621.4021.4621.3221.3241,999
2/25/201621.1521.4421.1521.4340,511
2/24/201620.9621.0520.8021.0054,844
2/23/201621.0621.2721.0321.0326,448
2/22/201621.1021.1521.0421.0742,829
2/19/201620.6820.9620.6520.8739,897
2/18/201620.6020.8220.5020.7655,452
2/17/201620.5120.7620.5020.5690,689
2/16/201620.1620.3820.1020.3729,475
2/12/201619.9020.0519.8320.01119,346
2/11/201619.7919.9019.6919.8137,406
2/10/201620.0220.3620.0220.1041,445
2/9/201620.1020.1819.8519.9693,275
2/8/201620.8620.8620.0320.34160,717
2/5/201621.2621.2620.9020.9178,174
2/4/201621.2421.3921.1021.3038,102
2/3/201621.2221.3421.0321.28153,277
2/2/201621.2521.2521.0021.1351,389
2/1/201621.2021.4821.1321.31198,170
1/29/201620.9821.3020.9021.30323,768
1/28/201621.1621.2020.8020.8867,826
1/27/201621.2421.2620.9221.0672,168
1/26/201621.1121.4421.1021.4473,385
1/25/201621.0821.3220.9820.9850,058
1/22/201620.7321.2120.7221.1367,661
1/21/201620.5120.8520.4620.5847,569
1/20/201620.8620.8620.0220.4582,909
1/19/201621.0421.1220.9321.02469,781
1/15/201620.9320.9420.6520.8945,114
1/14/201621.1021.2120.9421.0448,255
1/13/201621.3721.5721.0721.0842,323
1/12/201621.6921.6921.2821.3860,345
1/11/201621.4621.6621.4621.5685,130
1/8/201621.8121.8521.3921.4250,902
1/7/201621.8721.9721.7121.74132,007
1/6/201622.1322.1722.0322.1571,788
1/5/201621.8022.3021.8022.2484,573
1/4/201621.9021.9321.6321.82542,131
12/31/201522.2822.3022.0822.0851,441
12/30/201522.3722.3822.2722.2745,154
12/29/201522.1322.3722.1322.3637,856
12/28/201521.9222.1121.8822.1183,108
12/24/201522.0222.0621.9421.9916,960
12/23/201521.8722.0021.8422.0039,453
12/22/201522.0022.1521.9922.0231,266
12/21/201522.0022.0121.8021.9331,051
12/18/201522.0422.0421.8321.8379,167
12/17/201522.1622.1922.0522.1133,884
12/16/201521.8322.2421.8322.1944,234
12/15/201521.6021.8821.6021.7637,264
12/14/201521.4321.5421.3021.5261,647
12/11/201521.3621.5221.3221.4462,909
12/10/201521.6121.7321.4521.4721,042
12/9/201521.7321.8421.5821.6228,915
12/8/201521.7021.8221.6521.7666,553
12/7/201521.7621.8421.6821.7728,118
12/4/201521.4921.8521.4921.8367,984
12/3/201521.7021.7521.3721.4245,300
12/2/201522.1022.1921.7321.7572,840
12/1/201521.9622.2321.9622.2154,901
11/30/201522.1522.2021.8721.93131,557
11/27/201521.8722.1521.8722.1014,339
11/25/201521.8321.9321.8221.91104,914
11/24/201521.7521.8421.6221.7951,687
11/23/201521.8421.9621.8421.9041,042
11/20/201521.6721.8821.6721.8736,554
11/19/201521.5421.7121.5321.6332,877
11/18/201521.3621.5421.2521.54118,038
11/17/201521.2921.5021.2821.3364,679
11/16/201521.0521.3121.0521.3173,670
11/13/201521.3621.4421.0921.0932,050
11/12/201521.4421.4921.3021.3532,733
11/11/201521.4821.5521.4021.4936,880
Trading Center