$23.37 0.00 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Mar. 30, 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
6/9/201420.7420.7420.4020.43265,326
6/6/201420.7420.7620.6420.6771,466
6/5/201420.4220.7820.3820.77101,431
6/4/201420.3520.4320.3020.4083,234
6/3/201420.4220.4220.2920.34101,993
6/2/201420.2720.4220.2720.37104,584
5/30/201420.2420.3520.2020.30108,370
5/29/201420.2120.2220.1020.2184,589
5/28/201420.2220.2220.0620.1780,263
5/27/201420.2720.3120.2220.30122,399
5/23/201420.0720.1620.0420.1566,031
5/22/201420.0720.0919.9519.9964,032
5/21/201420.2320.2319.9820.03102,833
5/20/201420.2320.2420.1120.1647,822
5/19/201420.2220.2520.1220.2244,071
5/16/201420.1220.2920.0720.29295,014
5/15/201420.1020.1119.9620.1167,412
5/13/201420.2420.4120.0920.11150,717
5/12/201420.2120.3020.2020.2773,757
5/8/201420.2220.2620.1020.1861,881
5/7/201419.9320.1419.9320.1446,694
5/6/201419.8519.9419.8419.8860,516
5/5/201419.7419.9719.7419.95108,191
5/2/201419.9219.9919.8419.9451,657
5/1/201419.8519.9319.6619.9385,278
4/30/201419.7119.8419.7119.8444,362
4/29/201419.7419.8619.7019.7788,824
4/28/201419.5619.7619.5619.763,076,930
4/25/201419.6319.6519.5519.5927,792
4/24/201419.6719.7619.5919.6734,635
4/23/201419.6319.6519.5419.5824,807
4/22/201419.6219.6819.4719.6744,941
4/21/201419.5319.6219.5319.6232,401
4/17/201419.5719.5719.4519.5342,506
4/16/201419.5219.6419.5019.6320,497
4/15/201419.2919.4919.2919.4992,718
4/14/201419.4219.4219.1319.2530,005
4/11/201419.4419.4419.1319.1946,196
4/10/201419.7519.7519.2219.3126,792
4/9/201419.5019.5019.3519.4688,951
4/8/201419.4219.5219.3419.52153,973
4/7/201419.3819.5219.3619.41958,552
4/4/201419.3319.4419.2719.3452,216
4/3/201419.2619.2919.2019.2929,777
4/2/201419.2619.3219.2019.3283,647
4/1/201419.1619.2619.0719.26272,429
3/31/201419.0919.2618.9919.1766,995
3/28/201419.0719.1019.0319.0616,971
3/27/201418.7518.9318.7518.9314,073
3/26/201419.0419.0818.8418.8435,500
3/25/201418.9719.0618.8819.0444,900
3/24/201419.1019.1018.8218.9615,696
3/21/201418.9219.0818.9219.0334,160
3/20/201418.8318.8718.6518.8750,189
3/19/201419.2719.2918.7818.8236,452
3/18/201419.1719.2319.1419.2322,390
3/17/201419.1919.2019.0819.1322,961
3/14/201419.0419.1619.0419.1018,897
3/13/201419.1619.1619.0119.08111,080
3/12/201419.0719.1419.0719.1125,875
3/11/201418.9419.1318.9419.1035,972
3/10/201418.9919.0418.8818.9630,312
3/7/201419.2219.2218.9819.0338,264
3/6/201419.4319.4319.2319.2846,612
3/5/201419.4319.5019.2919.4166,136
3/4/201419.3019.4819.3019.4539,752
3/3/201419.0419.1919.0419.1676,119
2/28/201418.9819.2218.9819.1928,191
2/27/201419.0519.0718.9219.0118,678
2/26/201418.9919.1218.9919.0551,880
2/25/201418.9919.0818.8419.0149,673
2/24/201418.9119.1118.9118.9546,907
2/21/201418.8718.9718.7718.9238,310
2/20/201418.8819.0118.8118.8818,959
2/19/201418.9019.0818.8718.89100,358
2/18/201418.8518.8918.7118.88134,982
2/14/201418.7718.8518.7718.8025,013
2/13/201418.6118.8218.6118.7732,836
2/12/201418.6718.7018.5718.6543,770
2/11/201418.5418.7418.5418.6799,038
2/10/201418.3718.6118.3718.5626,277
2/7/201418.3118.4218.2718.4238,358
2/6/201418.1818.2818.1818.2832,439
2/5/201418.1418.1518.0418.1235,973
2/4/201418.0218.1817.9518.1856,273
2/3/201418.2718.2717.8917.9365,401
1/31/201418.0718.3218.0718.22126,106
1/30/201417.9818.2217.9818.1454,072
1/29/201417.8717.9217.8117.8660,093
1/28/201417.9018.0217.9017.9766,568
1/27/201417.9517.9917.7817.8335,943
1/24/201418.1418.1417.9417.9876,612
1/23/201418.2118.2218.1318.18441,878
1/22/201418.1818.3018.1818.2260,545
1/21/201418.0818.2218.0718.1846,913
1/17/201418.0818.1017.9918.0265,118
1/16/201418.0418.1218.0418.1269,692
1/15/201418.0218.1218.0218.07116,896
1/14/201417.8318.0017.8217.9562,579
1/13/201417.9017.9517.7717.81142,216
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center