$25.18 -0.20 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

Jul. 27, 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
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
11/10/201521.3221.4821.3021.4742,539
11/9/201521.4821.5021.0821.21249,921
11/6/201522.0522.0521.4721.61287,167
11/5/201522.3822.3822.1022.3147,406
11/4/201522.4222.4222.1422.2133,156
11/3/201522.4522.4522.2322.30100,703
10/30/201522.2822.3022.0522.0859,821
10/29/201522.3022.3022.1522.2749,833
10/28/201522.2922.4421.9022.29234,456
10/27/201522.2922.3022.1722.3029,398
10/26/201522.3022.3422.1222.2998,199
10/23/201522.5722.5722.1722.29148,417
10/22/201522.4022.5822.3922.52163,166
10/21/201522.4122.5022.3022.33187,254
10/20/201522.3822.4522.3122.40184,427
10/19/201522.0722.4122.0722.3967,883
10/16/201522.0322.1321.9822.10446,481
10/15/201521.7221.9421.6821.9451,689
10/14/201521.8321.8521.6121.6141,971
10/13/201521.9322.0121.7721.82189,655
10/12/201521.8622.0721.8621.9898,844
10/9/201521.9221.9221.7521.86150,749
10/8/201521.6821.9021.6521.8958,403
Trading Center