$22.44 -0.02 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Dec. 19, 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
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
8/6/201318.5918.6918.5218.55137,622
8/5/201318.6118.6918.5718.62205,949
8/2/201318.7218.8018.6218.64121,645
8/1/201318.8618.9218.6618.71186,869
7/31/201319.1419.2418.6618.84442,135
7/30/201319.2019.3419.0519.11150,059
7/29/201319.2819.3419.1519.1798,656
7/26/201319.2419.3519.1719.3399,045
7/25/201319.2719.3319.1519.30171,700
7/24/201319.6619.6619.1519.26221,832
7/23/201319.6819.7219.5919.67175,787
7/22/201319.5819.7119.5819.68141,093
7/19/201319.5519.6719.5519.60261,546
7/18/201319.4819.6519.4819.65289,968
7/17/201319.4719.5219.3619.48357,615
7/16/201319.3619.4519.3419.38283,932
7/15/201319.3019.4419.2619.38267,478
7/12/201319.4219.4419.2119.31141,899
7/11/201319.1519.4319.1519.43247,556
7/10/201318.9118.9918.7918.94362,321
7/9/201318.7319.0118.7218.94784,522
7/8/201318.6918.8618.6718.69524,169
7/5/201318.7418.7418.2818.64236,195
7/3/201319.4119.4118.5318.72433,562
7/2/201318.5518.8818.5518.85852,205
7/1/201318.6818.8018.5418.56962,287
6/28/201318.6418.7918.5318.641,812,020
6/27/201318.4318.7418.3818.732,969,700
6/26/201318.2418.3918.1918.358,722,120
6/25/201317.9518.1917.8318.10300,851
6/24/201317.5918.1617.4217.79708,721
6/21/201317.7818.0317.5617.88726,733
6/20/201318.3218.3517.6817.79386,614
6/19/201319.1119.1618.5018.53170,352
6/18/201319.0219.2418.9619.13118,605
6/17/201319.0919.2018.9219.04415,249
6/14/201318.9119.1918.8718.99162,173
6/13/201318.3818.9518.3518.91568,595
6/12/201318.7518.7518.3518.40290,117
6/11/201318.7718.8818.6418.68320,424
6/10/201319.1219.1718.9118.941,220,340
6/7/201319.2119.2118.8619.10349,214
6/6/201318.7919.1418.7019.14169,981
6/5/201318.9419.0318.7518.81237,605
6/4/201319.2719.3118.9819.00237,405
6/3/201319.1319.3219.0019.24311,178
5/31/201319.3819.4919.1619.16292,574
5/30/201319.6019.7219.3819.40229,763
5/29/201319.8719.8719.3519.60492,883
5/28/201320.3720.4519.9119.99318,419
5/24/201320.2120.2219.9820.20127,461
5/23/201320.4420.4420.1220.24263,057
5/22/201321.1921.3320.5020.62134,320
5/21/201321.0721.2021.0721.1677,446
5/20/201320.9821.0420.9321.0286,485
5/17/201320.9620.9920.8720.9995,838
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center