FT S&P REIT Shs First Trust S&P REIT Index Fund $20.95

up +0.03


29/8/2014 10:30 AM  |  NYSEARCA : FRI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
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
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
Trading Center