FT S&P REIT Shs First Trust S&P REIT Index Fund $19.66

down -0.25


23/9/2014 03:58 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
9/19/201218.2018.2118.1018.10141,035
9/18/201218.3618.3618.1518.2060,352
9/17/201218.4518.5318.3518.39151,425
9/14/201218.3418.5518.3418.45173,272
9/13/201218.1618.3718.1218.35182,373
9/12/201218.1118.1418.0418.11234,345
9/11/201218.0218.0917.9818.09253,262
9/10/201218.2318.2318.0118.03394,269
9/7/201218.2118.2318.1218.15722,065
9/6/201218.0918.1618.0818.16152,682
9/5/201218.0318.0417.9217.9943,340
9/4/201217.9018.0417.7718.0255,162
8/31/201217.9517.9517.7517.9044,085
8/30/201217.7917.8717.7617.87150,938
8/29/201217.8817.9317.8417.8953,073
8/28/201217.7917.9017.7617.8769,674
8/27/201217.7817.8617.7217.8061,197
8/24/201217.6917.8017.6117.7767,103
8/23/201217.7217.7617.6517.68139,698
8/22/201217.7017.7517.5517.73146,950
8/21/201217.7717.8117.7317.7474,505
8/20/201217.7517.7817.6417.72123,243
8/17/201217.7617.7917.7217.7883,062
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
Trading Center