FT S&P REIT Shs First Trust S&P REIT Index Fund $20.50

down 0.00


9/7/2014 04:00 PM  |  NYSEARCA : FRI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
4/25/201320.1020.1319.9120.0361,856
4/24/201320.0620.1320.0120.1166,104
4/23/201320.0420.0819.9220.0473,432
4/22/201320.0420.0419.8319.9482,187
4/19/201319.7319.9819.6919.9870,307
4/18/201319.7619.7619.5819.6883,065
4/17/201319.7819.8019.5519.6994,920
4/16/201319.6719.9319.5619.9385,663
4/15/201319.9019.9619.5819.6082,900
4/12/201319.8920.0019.8720.0081,728
4/11/201319.8120.0419.8119.96150,639
4/10/201319.7619.8519.7319.84102,560
4/9/201319.7219.7819.6019.7188,009
4/8/201319.5919.7319.4419.7289,886
4/5/201319.3019.5219.2419.5272,589
4/4/201319.1519.4719.1519.4790,341
4/3/201319.2719.2719.1019.15126,863
4/2/201319.2019.2919.1719.2274,756
4/1/201319.1919.1918.9919.11113,372
3/28/201319.0819.1018.9919.10128,367
3/27/201318.9519.0318.9019.03121,672
3/26/201318.9319.0118.8919.01123,458
3/25/201318.8518.9418.8018.84129,453
3/22/201318.8118.8518.7618.83105,224
3/21/201318.6518.8518.6518.72155,787
3/20/201318.8718.8818.8018.8798,480
3/19/201318.9218.9318.6918.7992,204
3/18/201318.9218.9418.8418.91106,690
3/15/201318.9419.0018.8618.9962,227
3/14/201318.9018.9818.8918.9683,496
3/13/201318.8518.8818.7618.84117,112
3/12/201318.9018.9018.7718.8362,697
3/11/201318.8818.8818.8018.8786,080
3/8/201318.9018.9018.7618.87157,301
3/7/201318.9618.9718.8218.85133,137
3/6/201319.0419.0418.8718.9486,191
3/5/201318.9219.0218.8418.9877,209
3/4/201318.7018.8818.6618.8386,438
3/1/201318.6018.7218.4818.7091,547
2/28/201318.6218.7218.6118.6286,372
2/27/201318.5018.7418.4818.6386,231
2/26/201318.4418.5518.3618.50104,613
2/25/201318.7618.7618.3918.4063,824
2/22/201318.7218.7318.6318.72161,479
2/21/201318.6918.7118.5218.55152,651
2/20/201318.8018.9018.7118.7191,883
2/19/201318.7218.8218.7018.8277,253
2/15/201318.7018.7118.6018.6976,168
2/14/201318.7518.7518.6518.68200,038
2/13/201318.8318.8318.7018.76101,483
2/12/201318.6918.7618.6318.7684,056
2/11/201318.6418.6418.5718.6383,949
2/8/201318.5018.5918.4518.58113,360
2/7/201318.5118.5118.3718.43149,947
2/6/201318.4018.4918.3618.49123,782
2/5/201318.5218.5318.4218.4495,675
2/4/201318.4718.5418.4318.47252,284
2/1/201318.4718.5718.4418.52147,947
1/31/201318.4718.5218.3518.42189,432
1/30/201318.6418.6818.4718.52203,859
1/29/201318.6518.6918.6418.6989,720
1/28/201318.6818.6818.5518.66101,200
1/25/201318.5418.6118.5118.61258,680
1/24/201318.4818.5418.4118.49117,736
1/23/201318.4718.4818.4218.47204,447
1/22/201318.3718.4618.3518.46159,153
1/18/201318.3218.3618.2518.36196,460
1/17/201318.2518.3218.2518.29237,924
1/16/201318.2318.2418.1618.24128,716
1/15/201318.1218.2818.1218.25104,624
1/14/201318.1418.1718.1118.17124,320
1/11/201318.1518.1518.0418.10105,948
1/10/201318.1818.2018.0518.11158,715
1/9/201318.1118.1418.0518.10201,424
1/8/201318.1018.1118.0018.04102,096
1/7/201318.0118.1118.0018.10299,156
1/4/201318.0118.0617.9518.06266,815
1/3/201317.9818.0617.9317.97379,734
1/2/201318.1718.1717.8517.98262,903
12/31/201217.5417.7517.4617.75166,589
12/28/201217.5817.7417.5617.58112,819
12/27/201217.6317.7217.4817.69125,047
12/26/201217.7117.8517.5717.6484,912
12/24/201217.6317.7317.4817.6838,315
12/21/201217.3817.7417.3817.66198,231
12/20/201217.7017.8717.6717.8789,780
12/19/201217.7617.7617.5217.6396,281
12/18/201217.5317.6517.4917.65238,739
12/17/201217.4617.4917.3917.47139,335
12/14/201217.3717.4217.3317.38122,523
12/13/201217.4517.5217.3217.37144,916
12/12/201217.5917.5917.4517.52129,947
12/11/201217.6117.6117.5217.57748,397
12/10/201217.5017.6017.4817.5291,474
12/7/201217.5017.5217.4617.5191,747
12/6/201217.3217.4717.3217.4468,935
12/5/201217.4017.4017.2417.3039,233
12/4/201217.3417.4417.3217.3494,521
12/3/201217.3317.4317.2817.33100,136
11/30/201217.2117.3317.2017.2864,619
Trading Center