First Trust S&P REIT Idx $19.58

down -0.09


23/4/2014 06:40 PM  |  NYSEARCA : FRI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
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
11/29/201217.2417.2417.0917.2086,999
11/28/201217.1217.1516.9517.1259,708
11/27/201217.1217.3017.0017.1670,418
11/26/201217.1617.3417.1217.2475,098
11/23/201217.1117.2217.1117.1934,241
11/21/201217.1117.1217.0017.0645,625
11/20/201217.0217.0916.9117.0985,600
11/19/201216.8817.0216.8617.0084,472
11/16/201216.6916.7816.5716.77175,956
11/15/201216.7616.8416.5816.65343,165
11/14/201217.1217.1216.6916.73604,924
11/13/201217.0117.1716.9817.09187,072
11/12/201217.1417.1417.0117.07222,928
11/9/201217.1117.2417.0317.1153,287
11/8/201217.3617.3717.1617.1678,263
11/7/201217.3417.4517.3117.3872,990
11/6/201217.4517.4817.3317.4685,467
11/5/201217.4917.5217.2817.4091,617
11/2/201217.4517.6217.4517.5053,552
11/1/201217.2917.4317.2517.3584,263
10/31/201217.1417.3017.1317.29135,507
10/26/201217.2617.2617.0517.1367,241
10/25/201217.4217.4917.1217.26153,880
10/24/201217.3717.4517.2917.3358,374
10/23/201217.3717.4217.2217.34174,520
10/22/201217.5917.5917.4217.51184,080
10/19/201217.7517.8217.5917.6362,092
10/18/201217.5417.7717.5417.7764,042
10/17/201217.5617.6317.5017.6069,189
10/16/201217.5717.6617.5717.6476,256
10/15/201217.4317.5517.3517.54104,206
10/12/201217.5017.5417.4017.4340,536
10/11/201217.6717.6717.5017.5064,291
10/10/201217.4617.5317.3917.5058,521
10/9/201217.4717.5717.4117.43109,001
10/8/201217.4317.4917.4117.4868,739
10/5/201217.5417.6017.4617.52105,430
10/4/201217.5717.6517.4117.49137,088
10/3/201217.4717.6517.4617.5299,877
10/2/201217.3917.4717.3217.45129,186
10/1/201217.4917.5117.1617.36124,349
9/28/201217.4717.5617.4017.4876,771
9/27/201217.5117.6217.4317.5090,806
9/26/201217.3917.6017.2517.42103,964
9/25/201217.7517.7517.4117.41188,042
9/24/201217.6417.8217.6417.6961,955
9/21/201217.7917.8017.7317.7671,657
9/20/201218.0218.0217.7717.8454,225
9/19/201218.2018.2118.1018.10141,035
9/18/201218.3618.3618.1518.2060,352
9/17/201218.4518.5318.3518.39151,425
9/14/201218.3418.5518.3418.45173,272
Trading Center