$24.39 +0.30 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

Jun. 29, 2016 | 02:08 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
4/20/201522.5622.6522.4722.54354,511
4/17/201522.4822.6022.3522.4987,459
4/16/201522.4722.6722.4122.6150,720
4/15/201522.8222.8222.5222.53106,192
4/14/201522.7422.8022.6922.71104,838
4/13/201522.7422.7822.6422.64393,640
4/10/201522.8022.9622.6422.70226,987
4/9/201523.1723.1722.6622.7065,625
4/8/201523.1923.2323.1323.18132,542
4/7/201523.5823.5823.1523.16318,357
4/6/201523.4223.6323.4223.5567,412
4/2/201523.1323.3923.1323.32147,956
4/1/201523.1023.2622.9923.13618,916
3/31/201523.3323.4323.1423.1990,114
3/30/201523.1423.4023.1023.372,330,450
3/27/201523.0623.1422.9623.0568,910
3/26/201523.0623.1122.9523.0148,129
3/25/201523.5923.6223.1023.1361,981
3/24/201523.8123.8123.6223.63322,724
3/23/201523.8524.0123.8023.85387,028
3/20/201523.3923.8723.3823.8653,734
3/19/201523.1823.4023.1723.2760,902
3/18/201522.7823.3422.7023.2989,633
3/17/201522.8022.8922.7622.8147,883
3/16/201522.6422.9522.6422.8337,053
3/13/201522.5322.6522.4622.57122,382
3/11/201522.2622.2922.1422.2241,258
3/10/201522.1222.3022.1222.2092,291
3/9/201522.1822.2822.1422.22423,896
3/6/201522.5122.5522.0122.03118,102
3/5/201522.8823.0222.8022.80101,742
3/4/201522.9622.9722.6822.7273,007
3/3/201522.9323.0122.7622.96132,834
3/2/201522.9023.2422.9022.982,540,300
2/27/201522.6922.9122.6222.8883,305
2/26/201522.9022.9022.6622.6855,266
2/25/201522.8923.1622.8922.9476,790
2/24/201523.2723.2722.8422.9384,625
2/23/201523.2523.3923.2023.38512,960
2/20/201523.0123.2222.9723.20224,301
2/19/201523.3723.4322.9422.9789,149
2/18/201523.2523.5023.1223.4985,083
2/17/201523.3323.5223.2223.26108,379
2/13/201523.4723.4723.1823.33264,744
2/12/201523.3123.5023.1823.4960,645
2/11/201523.3223.3923.0523.2264,838
2/10/201523.2223.3123.0123.26248,482
2/9/201523.3523.4723.2123.2198,597
2/6/201523.9723.9723.2723.36132,401
2/5/201523.8224.0823.7824.07122,055
2/4/201523.7723.8723.6423.7685,475
2/3/201523.6723.8723.4923.87130,244
2/2/201523.7023.7123.2123.662,896,800
1/30/201524.2624.2623.7123.71240,508
1/29/201524.2024.2323.9824.23110,322
1/28/201524.4124.4624.1424.14119,428
1/27/201524.2724.3924.2224.30101,989
1/26/201524.1724.3124.0624.3190,699
1/23/201524.1224.2324.0424.10176,121
1/22/201523.8324.1823.7724.18291,650
1/21/201523.7823.7823.6723.75383,540
1/20/201524.1224.1223.7223.78228,258
1/16/201523.7223.9723.6723.97127,771
1/15/201523.7623.7623.6223.76131,817
1/14/201523.3723.6923.3623.69226,054
1/13/201523.5623.6623.3723.45138,139
1/12/201523.4123.5523.4023.52115,655
1/9/201523.3823.4623.2123.36191,767
1/8/201523.3923.4023.1623.35106,225
1/6/201522.6922.9722.6922.92129,496
1/5/201522.5722.7422.5122.731,029,040
1/2/201522.3822.5822.3522.58977,305
12/31/201422.7622.7822.2122.2757,660
12/30/201422.5822.7522.5522.6268,623
12/29/201422.4122.7122.4122.6582,332
12/26/201422.4822.5522.4622.50106,684
12/24/201422.5722.5922.4122.4445,159
12/23/201422.6122.6722.4522.5264,612
12/22/201422.4922.8222.4922.82787,089
12/19/201422.4222.5522.3922.4471,399
12/18/201422.4322.4622.2722.4662,999
12/17/201421.8022.2721.8022.2781,561
12/16/201421.8021.9621.6721.8095,884
12/15/201422.1822.1821.7821.8541,663
12/12/201422.2722.3522.0922.1141,143
12/11/201422.2422.3722.2422.2859,239
12/10/201422.1922.3222.1722.2554,022
12/9/201421.9822.3121.9822.2698,399
12/8/201422.2422.2622.1122.16729,802
12/5/201422.0622.0621.8922.0662,106
12/4/201422.1022.1721.9922.1477,797
12/3/201422.1422.1422.0422.0980,659
12/2/201422.0022.1321.8822.1283,065
12/1/201422.0322.1721.9621.9995,991
11/28/201421.9822.2421.9822.0231,165
11/26/201421.7522.0021.7522.0071,596
11/25/201421.7621.8221.7321.77138,020
11/24/201421.7121.7821.6821.7256,164
11/21/201421.7221.7221.6021.66127,781
11/20/201421.4821.5221.3921.5255,961
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center