$23.19 -0.04 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
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
7/20/201521.6221.6821.5221.6634,940
7/17/201521.6821.6821.5621.6332,018
7/16/201521.6721.7121.6321.7131,133
7/15/201521.4221.5921.4221.5255,179
7/14/201521.4821.5521.3821.4938,845
7/13/201521.4721.6821.3321.4550,813
7/10/201521.3921.5421.3621.41127,891
7/9/201521.4121.4821.1921.2651,357
7/8/201521.3521.4021.2921.3563,691
7/7/201521.2321.4621.2121.4345,176
7/6/201520.8721.1120.8721.0961,544
7/2/201521.0021.2320.9520.97186,948
7/1/201520.6320.9120.5720.91195,645
6/30/201520.7020.7820.5620.6254,235
6/29/201520.8421.0220.5720.5744,970
6/26/201520.7620.9720.7120.9159,853
6/25/201521.0621.0620.7720.7795,376
6/24/201521.1621.1920.9820.9989,446
6/23/201521.3621.3921.2121.2578,341
6/22/201521.6521.7521.4121.4171,213
6/19/201521.8121.8121.6321.6732,001
6/18/201521.7321.8721.7321.8348,678
6/17/201521.4321.5521.2321.5136,243
6/16/201521.2421.3921.1821.35325,946
6/15/201521.2621.2621.1321.1873,742
6/12/201521.3521.3621.2621.3076,460
6/11/201521.3321.3821.2821.3354,343
6/10/201521.0221.3521.0021.18403,713
6/9/201521.1821.2221.0221.0448,064
6/8/201521.2321.2821.1721.1842,504
6/5/201521.1921.3921.0521.2377,352
6/4/201521.4821.5521.4121.46219,051
6/3/201521.8221.8521.4821.5271,116
6/2/201521.9421.9421.7221.8228,966
6/1/201521.8022.0721.8022.02293,710
5/29/201521.9821.9821.7321.7442,566
5/28/201522.0322.0321.8922.0046,014
5/27/201521.8922.0821.8422.0636,069
5/26/201522.0122.0121.7921.8338,662
5/22/201521.9722.1421.8922.0340,663
5/21/201522.1322.1721.9422.0242,044
5/20/201522.2322.2822.1222.1638,699
5/19/201522.0722.2722.0722.1698,169
5/18/201522.2022.2822.1422.2354,012
5/15/201522.1922.3122.1222.3050,017
5/14/201521.7122.0721.7122.07111,669
5/13/201522.0122.0921.6321.6735,298
5/12/201521.6821.9321.4921.8771,005
5/11/201522.1222.1821.7321.8072,777
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center