$20.45 +0.03 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Oct. 17, 2014 | 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
12/27/201317.5617.6017.4717.6055,068
12/26/201317.5617.7017.5517.5831,915
12/24/201317.5217.5917.5217.5512,244
12/23/201317.5517.6517.5317.5543,892
12/20/201317.4317.5217.4217.5274,540
12/19/201317.5817.5817.3317.38136,878
12/18/201317.3717.6717.0017.6648,169
12/17/201317.4217.5717.4217.5334,585
12/16/201317.4317.4617.3817.4320,765
12/13/201317.3617.5817.3317.4078,478
12/12/201317.4217.4217.2717.3387,739
12/11/201317.8517.8517.4117.4564,798
12/10/201317.9417.9617.8517.8529,586
12/9/201317.9117.9117.7617.9035,434
12/6/201317.7817.8717.7417.8355,755
12/5/201317.4917.7117.4917.6833,874
12/4/201317.5017.7217.3917.6657,703
12/3/201317.5917.6117.4817.5772,791
12/2/201317.6617.7017.5317.57154,074
11/29/201317.8717.8717.6817.6813,407
11/27/201317.8217.8817.7117.8779,913
11/26/201317.8317.8317.6917.7253,057
11/25/201317.8717.8817.7517.7730,434
11/22/201317.9717.9717.7817.8560,182
11/21/201317.8517.9717.7917.9434,592
11/20/201318.0418.1317.7417.82110,804
11/19/201318.1518.1517.9518.0066,798
11/18/201318.2718.2818.1318.1580,119
11/15/201318.2118.2918.1618.2663,099
11/14/201318.0718.3118.0718.2040,466
11/13/201317.8918.0417.6418.0426,094
11/12/201318.0018.0017.8117.9448,298
11/11/201317.9918.1217.9918.0222,650
11/8/201318.1318.1317.7718.0182,473
11/7/201318.5018.5018.2118.2470,583
11/6/201318.5818.6518.4618.4946,804
11/5/201318.7418.7418.4818.5194,855
11/4/201318.8318.8318.6418.82178,859
11/1/201318.6818.8018.5718.77251,932
10/31/201318.7618.8418.5818.6860,462
10/30/201318.8818.8918.7118.7956,128
10/29/201319.0019.0018.8518.92126,463
10/28/201319.1819.1818.9319.03169,526
10/25/201319.0119.2019.0019.19108,851
10/24/201318.9518.9918.8818.9828,514
10/23/201318.9118.9818.8418.9657,999
10/22/201318.7719.0118.7718.9382,689
10/21/201318.8418.8418.6818.7451,641
10/18/201318.9718.9718.7718.87103,472
10/17/201318.5618.9318.5618.9072,708
10/16/201318.3218.6318.3218.6351,561
10/15/201318.3018.4318.2518.2853,474
10/14/201318.1918.3618.1918.3621,925
10/11/201318.0918.3418.0918.3469,561
10/10/201317.8118.1617.8118.1466,265
10/9/201317.7217.8717.6817.7053,151
10/8/201317.9017.9317.7017.70114,246
10/7/201317.7017.9717.5017.89111,193
10/4/201317.8217.9117.7117.8259,179
10/3/201318.0918.0917.7917.8455,033
10/2/201318.0518.1717.9818.1565,382
10/1/201317.8718.3117.8718.13117,190
9/30/201318.0018.1017.8117.8682,468
9/27/201318.0918.1117.9618.0535,246
9/26/201318.0418.1418.0318.1468,347
9/25/201317.9718.1617.9118.0473,056
9/24/201318.1118.1217.9717.9975,956
9/23/201318.1518.3018.1218.1257,023
9/20/201318.6618.6618.2118.22200,394
9/19/201318.7718.9518.7118.71103,258
9/18/201318.0918.7717.9318.77171,777
9/17/201318.1918.2718.1018.1235,282
9/16/201318.2018.3318.1018.1483,857
9/13/201317.8817.9917.8817.9560,879
9/12/201318.0118.0917.8817.8981,811
9/11/201317.8818.0217.8818.0163,323
9/10/201317.9317.9717.7917.88125,364
9/9/201317.5817.8917.5817.89105,596
9/6/201317.4017.6917.4017.55112,073
9/5/201317.4217.4217.2517.25116,790
9/4/201317.3017.5017.2617.45402,433
9/3/201317.6017.6117.1817.32170,792
8/30/201317.6217.7017.4517.46117,000
8/29/201317.5517.6117.4817.61324,790
8/28/201317.6617.7017.5617.6084,481
8/27/201317.6117.7817.6117.71212,321
8/26/201317.8217.8617.7317.78110,609
8/23/201317.6217.8317.6117.83342,444
8/22/201317.5717.6517.2017.64638,095
8/21/201317.5217.8117.3017.55650,110
8/20/201317.2017.6517.2017.57155,329
8/19/201317.3617.4417.1717.17223,251
8/16/201317.8117.8117.4117.41115,285
8/15/201318.1018.1017.8017.87125,802
8/14/201318.2418.2818.1918.23112,881
8/13/201318.5118.5118.2218.26305,449
8/12/201318.5918.5918.4618.5391,082
8/9/201318.4918.7818.4718.68126,424
8/8/201318.5518.5618.4118.49162,403
8/7/201318.5318.5318.4218.5155,960
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center