$22.00 +0.23 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Nov. 26, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
11/28/201217.1217.1516.9517.1259,708
11/27/201217.1217.3017.0017.1670,418
11/26/201217.1617.3417.1217.2475,098
11/23/201217.1117.2217.1117.1934,241
11/21/201217.1117.1217.0017.0645,625
11/20/201217.0217.0916.9117.0985,600
11/19/201216.8817.0216.8617.0084,472
11/16/201216.6916.7816.5716.77175,956
11/15/201216.7616.8416.5816.65343,165
11/14/201217.1217.1216.6916.73604,924
11/13/201217.0117.1716.9817.09187,072
11/12/201217.1417.1417.0117.07222,928
11/9/201217.1117.2417.0317.1153,287
11/8/201217.3617.3717.1617.1678,263
11/7/201217.3417.4517.3117.3872,990
11/6/201217.4517.4817.3317.4685,467
11/5/201217.4917.5217.2817.4091,617
11/2/201217.4517.6217.4517.5053,552
11/1/201217.2917.4317.2517.3584,263
10/31/201217.1417.3017.1317.29135,507
10/26/201217.2617.2617.0517.1367,241
10/25/201217.4217.4917.1217.26153,880
10/24/201217.3717.4517.2917.3358,374
10/23/201217.3717.4217.2217.34174,520
10/22/201217.5917.5917.4217.51184,080
10/19/201217.7517.8217.5917.6362,092
10/18/201217.5417.7717.5417.7764,042
10/17/201217.5617.6317.5017.6069,189
10/16/201217.5717.6617.5717.6476,256
10/15/201217.4317.5517.3517.54104,206
10/12/201217.5017.5417.4017.4340,536
10/11/201217.6717.6717.5017.5064,291
10/10/201217.4617.5317.3917.5058,521
10/9/201217.4717.5717.4117.43109,001
10/8/201217.4317.4917.4117.4868,739
10/5/201217.5417.6017.4617.52105,430
10/4/201217.5717.6517.4117.49137,088
10/3/201217.4717.6517.4617.5299,877
10/2/201217.3917.4717.3217.45129,186
10/1/201217.4917.5117.1617.36124,349
9/28/201217.4717.5617.4017.4876,771
9/27/201217.5117.6217.4317.5090,806
9/26/201217.3917.6017.2517.42103,964
9/25/201217.7517.7517.4117.41188,042
9/24/201217.6417.8217.6417.6961,955
9/21/201217.7917.8017.7317.7671,657
9/20/201218.0218.0217.7717.8454,225
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center