$20.93 +0.19 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Oct. 21, 2014 | 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
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
5/16/201320.9721.0120.8020.87123,059
5/15/201320.8220.9620.6820.96160,398
5/14/201320.7420.8220.7120.79107,415
5/13/201320.6120.7020.5720.6970,300
5/10/201320.5820.6020.5020.6076,522
5/9/201320.6420.6620.4820.5191,961
5/8/201320.6720.6920.5420.66129,576
5/7/201320.5520.7220.5320.6491,847
5/6/201320.4820.5420.4620.54113,907
5/3/201320.4820.5220.3820.4195,742
5/2/201320.2220.4120.2220.36107,750
5/1/201320.3720.3820.1520.20135,136
4/30/201320.1720.3720.1320.3773,719
4/29/201319.9920.1519.9920.13151,219
4/26/201320.0020.0819.9419.9965,898
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center