FT S&P REIT Shs First Trust S&P REIT Index Fund $21.04

down 0.00


19/8/2014 03:59 PM  |  NYSEARCA : FRI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
8/16/201217.6317.7717.5517.76107,204
8/15/201217.5317.6717.5317.6377,774
8/14/201217.6217.6317.5317.5689,802
8/13/201217.5917.6317.5017.57106,600
8/10/201217.5417.6117.5217.5874,496
8/9/201217.6317.7317.5517.5568,616
8/8/201217.6917.7317.5717.6284,998
8/7/201217.9517.9517.7517.77135,319
8/6/201218.0218.0917.9717.9990,732
8/3/201218.0518.0717.9718.0244,883
8/2/201217.7517.8617.6817.8384,717
8/1/201217.9818.0817.8317.8394,260
7/31/201217.9017.9517.8417.88126,313
7/30/201217.8417.9617.8217.92103,761
7/27/201217.8317.9617.7617.8351,936
7/26/201217.7417.7417.5617.6668,675
7/25/201217.5917.6117.4017.52570,410
7/24/201217.5217.6317.4117.4981,651
7/23/201217.5017.6217.4717.56116,822
7/20/201217.6817.7517.6217.6866,109
7/19/201218.0618.0617.6717.78108,010
7/18/201218.0718.0817.9217.9863,242
7/17/201217.9918.1517.8718.0879,450
7/16/201217.7917.9717.7917.93111,578
7/13/201217.7417.9117.7317.87145,388
7/12/201217.4717.7417.4617.6853,999
7/11/201217.5817.6517.5017.63120,777
7/10/201217.8417.8417.5117.59112,137
7/9/201217.7917.8317.6417.7856,669
7/6/201217.5917.7917.5817.76136,872
7/5/201217.8417.8617.6917.74103,908
7/3/201217.7517.8817.7017.8383,231
7/2/201217.6417.7517.5117.75112,999
6/29/201217.4217.5517.3517.54222,974
6/28/201216.8417.1016.7617.1091,327
6/27/201216.8616.9616.8216.9297,436
6/26/201216.9016.9416.7416.85169,970
6/25/201216.6616.8516.6616.80124,518
6/22/201216.9716.9716.7716.88264,217
6/21/201217.2517.2516.8616.87131,885
6/20/201217.3617.4117.2317.34133,006
6/19/201217.3217.4517.2417.35171,533
6/18/201217.0917.3417.0917.27118,373
6/15/201217.0717.1516.9917.14124,119
6/14/201216.7917.0516.7917.04110,782
6/13/201216.8016.9716.7116.76103,607
6/12/201216.7616.8716.6316.8669,319
6/11/201217.2417.2416.6916.69115,232
6/8/201216.8317.0916.7817.09106,028
6/7/201217.1617.1616.8316.88112,180
6/6/201216.6716.9516.6316.94189,016
6/5/201216.1716.6216.1716.58959,320
6/4/201216.3616.4116.1416.262,314,470
6/1/201216.5116.5916.3516.35136,097
5/31/201216.7116.9316.5316.78351,714
5/30/201216.9616.9616.6616.66109,754
5/29/201216.9917.0816.8717.0775,816
5/25/201216.8616.9716.7816.83116,388
5/24/201216.8716.9516.7116.9194,744
5/23/201216.6616.8516.5416.83292,042
5/22/201216.8016.9016.7416.80193,568
5/21/201216.3816.8116.3616.78313,015
5/18/201216.6116.7216.3816.40444,768
5/17/201217.1017.1016.6116.61357,996
5/16/201217.3917.3917.0917.09322,275
5/15/201217.4017.4217.2717.31165,158
5/14/201217.4617.5817.4017.41198,908
5/11/201217.5017.6817.4617.64166,244
5/10/201217.7217.7217.4817.60369,993
5/9/201217.4917.7017.4317.57454,314
5/8/201217.5317.6517.4717.63129,436
5/7/201217.4617.7017.4317.64125,790
5/4/201217.6417.6917.4917.5364,585
5/3/201217.7817.8517.6917.69117,682
5/2/201217.6717.8017.5917.78131,930
5/1/201217.5217.9317.5117.79422,840
4/30/201217.5817.6117.4717.6198,374
4/27/201217.6217.6717.4717.65109,455
4/26/201217.5417.5617.3717.5671,123
4/25/201217.3817.5017.3617.5095,867
4/24/201217.0717.3217.0717.31122,806
4/23/201217.0117.0816.9117.02220,669
4/20/201217.1317.2816.9817.22137,160
4/19/201217.0317.1016.9217.0046,156
4/18/201217.0217.1017.0017.00232,964
4/17/201217.0017.1916.9517.12102,289
4/16/201216.9017.0716.8116.97203,535
4/13/201216.8016.8216.7116.7153,052
4/12/201216.5716.8116.5716.7978,641
4/11/201216.5216.5816.4116.58134,340
4/10/201216.6916.7516.3616.36310,409
4/9/201216.6916.8016.6016.7386,010
4/5/201216.9316.9616.8516.9145,249
4/4/201217.0017.0616.9016.98139,503
4/3/201217.1817.2517.0917.18168,105
4/2/201217.1317.2417.0917.2196,030
3/30/201217.0117.1517.0117.1449,938
3/29/201216.8316.9916.7516.97116,221
3/28/201216.9616.9816.8016.9688,619
3/27/201216.9717.1016.9717.0078,962
Trading Center