$24.49 -0.27 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

Sep. 27, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
12/10/201521.6121.7321.4521.4721,042
12/9/201521.7321.8421.5821.6228,915
12/8/201521.7021.8221.6521.7666,553
12/7/201521.7621.8421.6821.7728,118
12/4/201521.4921.8521.4921.8367,984
12/3/201521.7021.7521.3721.4245,300
12/2/201522.1022.1921.7321.7572,840
12/1/201521.9622.2321.9622.2154,901
11/30/201522.1522.2021.8721.93131,557
11/27/201521.8722.1521.8722.1014,339
11/25/201521.8321.9321.8221.91104,914
11/24/201521.7521.8421.6221.7951,687
11/23/201521.8421.9621.8421.9041,042
11/20/201521.6721.8821.6721.8736,554
11/19/201521.5421.7121.5321.6332,877
11/18/201521.3621.5421.2521.54118,038
11/17/201521.2921.5021.2821.3364,679
11/16/201521.0521.3121.0521.3173,670
11/13/201521.3621.4421.0921.0932,050
11/12/201521.4421.4921.3021.3532,733
11/11/201521.4821.5521.4021.4936,880
11/10/201521.3221.4821.3021.4742,539
11/9/201521.4821.5021.0821.21249,921
11/6/201522.0522.0521.4721.61287,167
11/5/201522.3822.3822.1022.3147,406
11/4/201522.4222.4222.1422.2133,156
11/3/201522.4522.4522.2322.30100,703
10/30/201522.2822.3022.0522.0859,821
10/29/201522.3022.3022.1522.2749,833
10/28/201522.2922.4421.9022.29234,456
10/27/201522.2922.3022.1722.3029,398
10/26/201522.3022.3422.1222.2998,199
10/23/201522.5722.5722.1722.29148,417
10/22/201522.4022.5822.3922.52163,166
10/21/201522.4122.5022.3022.33187,254
10/20/201522.3822.4522.3122.40184,427
10/19/201522.0722.4122.0722.3967,883
10/16/201522.0322.1321.9822.10446,481
10/15/201521.7221.9421.6821.9451,689
10/14/201521.8321.8521.6121.6141,971
10/13/201521.9322.0121.7721.82189,655
10/12/201521.8622.0721.8621.9898,844
10/9/201521.9221.9221.7521.86150,749
10/8/201521.6821.9021.6521.8958,403
10/7/201521.5021.7021.4921.70206,161
10/6/201521.4921.6121.4321.44114,275
10/5/201521.2021.5321.2021.5144,198
10/2/201520.9721.1420.7621.1439,888
10/1/201520.9021.0020.7820.97197,081
9/30/201520.8720.9120.7220.88256,201
9/29/201520.5120.7820.5120.7243,561
9/28/201520.7420.7720.3620.4844,447
9/25/201520.8120.9920.7220.8450,894
9/24/201520.9020.9320.6120.7432,092
9/23/201520.8220.9620.8120.9315,392
9/22/201521.0521.0920.8720.9244,924
9/21/201521.0221.2621.0121.1651,630
9/18/201520.8421.2320.8421.0059,687
9/17/201520.8021.3520.7321.0237,682
9/16/201520.5420.8420.5420.8163,034
9/15/201520.3620.6020.2320.5680,806
9/14/201520.3820.4120.3020.37135,576
9/11/201519.9520.3419.9520.3445,418
9/10/201519.8920.1619.8919.9698,415
9/9/201520.2920.3319.9019.9065,771
9/8/201520.1720.1919.9920.1549,584
9/4/201520.1420.1419.7319.87165,127
9/3/201520.3020.3920.2220.2651,366
9/2/201520.2620.2620.0320.2088,705
9/1/201520.1720.2619.8820.01126,890
8/31/201520.8120.8120.4020.41156,332
8/28/201520.7920.8920.7320.83347,318
8/27/201520.6621.0520.5320.9056,694
8/26/201520.2320.5220.0920.5191,041
8/25/201520.8520.8519.9619.96207,653
8/24/201520.9420.9420.0020.50142,687
8/21/201521.8221.8721.5321.53140,130
8/20/201521.9522.0921.8921.9447,313
8/19/201522.1522.1721.9822.1037,213
8/18/201522.1422.2522.1222.2440,878
8/17/201521.9822.1921.9022.19331,004
8/14/201521.7621.9921.7421.9737,449
8/13/201521.7921.9421.6221.8757,646
8/12/201521.6921.8521.5921.8337,191
8/11/201521.5621.8621.5621.7956,047
8/10/201521.7521.7921.5321.61128,307
8/7/201521.5921.7221.4421.6933,503
8/6/201521.5821.6321.2821.6138,870
8/5/201521.7821.7821.5021.5929,368
8/4/201521.8621.9621.6921.7381,644
8/3/201521.8121.8821.7621.8772,467
7/31/201521.7121.9021.7121.7645,362
7/30/201521.6821.7121.5321.60237,941
7/29/201521.5421.7121.4521.6831,632
7/28/201521.5521.6221.4921.5430,768
7/27/201521.4821.6521.4821.50111,970
7/24/201521.4121.5621.4121.5036,563
7/23/201521.7321.7321.3021.4338,850
7/22/201521.6121.7321.5821.6750,951
7/21/201521.6321.7321.5921.6047,130
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center