$20.99 +0.08 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Jul. 2, 2015 | 12:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
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
11/10/201421.6221.7821.6021.78113,686
11/7/201421.7421.7421.5321.58106,601
11/6/201421.7621.8321.5921.6274,136
11/5/201421.8721.9021.6621.79180,239
11/4/201421.7621.8121.6221.81254,639
11/3/201421.6221.8121.6121.813,946,740
10/31/201421.3921.5921.3021.5997,665
10/30/201421.1121.3321.1121.3356,737
10/29/201421.2321.2621.0421.2180,973
10/28/201421.2221.3221.1821.32148,784
10/27/201421.0521.2321.0521.22731,748
10/24/201421.1121.1620.9721.1139,084
10/23/201421.0721.1420.9721.1095,694
10/22/201420.9521.0520.9320.93115,950
10/21/201420.7720.9320.7220.93273,715
10/20/201420.4020.7420.4020.7462,780
10/17/201420.5220.5220.3620.4529,111
10/16/201420.2620.4520.1320.42193,421
10/15/201420.3120.4620.2120.3454,443
10/14/201420.2520.5720.2020.4354,073
10/13/201420.1420.3020.1120.1147,927
10/10/201420.1120.3420.0920.09295,849
10/9/201420.0520.3120.0520.1260,929
10/8/201419.7020.0919.6920.0950,493
10/7/201419.7619.8719.6719.6750,108
10/6/201419.8419.9219.7719.83118,202
10/3/201419.7419.8219.6319.7743,436
10/2/201419.6619.7519.5319.66286,385
10/1/201419.6219.8019.5419.68393,469
9/30/201419.8119.8219.6619.66449,774
9/29/201419.7219.7719.6119.774,052,070
9/26/201419.5019.8219.4619.7790,777
9/25/201419.6519.6519.4819.5331,045
9/24/201419.6619.8319.5919.6179,473
9/23/201419.8319.8919.6619.6685,480
9/22/201420.0620.0619.9119.91857,650
9/19/201420.0520.1420.0120.0880,383
9/18/201420.2420.2720.0520.0643,023
9/17/201420.3220.4020.2220.2429,042
9/16/201420.0220.2920.0220.2375,065
9/15/201420.1220.1619.9720.0593,751
9/12/201420.7020.7020.0220.1254,860
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!