$23.08 +0.45 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

Dec. 7, 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
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
11/19/201421.5721.6521.4621.4689,103
11/18/201421.5721.6721.5421.6397,378
11/17/201421.5221.6021.5021.54134,997
11/14/201421.6021.6821.4421.4666,495
11/13/201421.5821.6921.5821.6676,425
11/12/201421.6921.6921.4921.5481,657
11/11/201421.8421.8421.6121.6976,275
11/10/201421.6221.7821.6021.78113,686
11/7/201421.7421.7421.5321.58106,601
11/6/201421.7621.8321.5921.6274,136
11/5/201421.8721.9021.6621.79180,239
11/4/201421.7621.8121.6221.81254,639
11/3/201421.6221.8121.6121.813,946,740
10/31/201421.3921.5921.3021.5997,665
10/30/201421.1121.3321.1121.3356,737
10/29/201421.2321.2621.0421.2180,973
10/28/201421.2221.3221.1821.32148,784
10/27/201421.0521.2321.0521.22731,748
10/24/201421.1121.1620.9721.1139,084
10/23/201421.0721.1420.9721.1095,694
10/22/201420.9521.0520.9320.93115,950
10/21/201420.7720.9320.7220.93273,715
10/20/201420.4020.7420.4020.7462,780
10/17/201420.5220.5220.3620.4529,111
10/16/201420.2620.4520.1320.42193,421
10/15/201420.3120.4620.2120.3454,443
10/14/201420.2520.5720.2020.4354,073
10/13/201420.1420.3020.1120.1147,927
10/10/201420.1120.3420.0920.09295,849
10/9/201420.0520.3120.0520.1260,929
10/8/201419.7020.0919.6920.0950,493
10/7/201419.7619.8719.6719.6750,108
10/6/201419.8419.9219.7719.83118,202
10/3/201419.7419.8219.6319.7743,436
10/2/201419.6619.7519.5319.66286,385
10/1/201419.6219.8019.5419.68393,469
9/30/201419.8119.8219.6619.66449,774
9/29/201419.7219.7719.6119.774,052,070
9/26/201419.5019.8219.4619.7790,777
9/25/201419.6519.6519.4819.5331,045
9/24/201419.6619.8319.5919.6179,473
9/23/201419.8319.8919.6619.6685,480
9/22/201420.0620.0619.9119.91857,650
9/19/201420.0520.1420.0120.0880,383
9/18/201420.2420.2720.0520.0643,023
9/17/201420.3220.4020.2220.2429,042
9/16/201420.0220.2920.0220.2375,065
9/15/201420.1220.1619.9720.0593,751
9/12/201420.7020.7020.0220.1254,860
9/11/201420.6620.8220.6620.7783,898
9/10/201421.0621.0620.7420.7526,595
9/9/201421.1121.1321.0521.0945,210
9/8/201421.2421.2721.1521.2030,509
9/5/201421.0121.2421.0121.2331,008
9/4/201421.0621.1520.9521.0139,952
9/3/201421.0821.1221.0121.0634,143
9/2/201420.9921.0920.9921.0269,188
8/29/201420.9321.0320.9321.0233,117
8/28/201420.9520.9720.8620.9256,658
8/27/201420.9320.9720.8820.9530,940
8/26/201420.8720.9720.8720.9162,545
8/25/201421.0321.0320.8120.8888,516
8/22/201421.1921.1920.8620.9293,591
8/21/201421.1121.1921.0921.1056,177
8/20/201421.0521.1520.9221.1348,723
8/19/201421.0221.0720.9621.04121,006
8/18/201420.8521.0120.8521.00778,989
8/15/201420.8720.9120.7120.7856,209
8/14/201420.8320.8920.7620.80116,750
8/13/201420.6020.8220.6020.8145,431
8/12/201420.5920.6020.4920.5247,186
8/11/201420.4920.6020.4920.56845,852
8/8/201420.3520.4520.2720.4383,559
8/7/201420.3720.4220.2720.32408,176
8/6/201420.2520.3620.2220.31127,761
8/5/201420.4720.5620.2720.3263,557
8/4/201420.4020.5320.2820.5149,495
8/1/201420.3820.5620.3520.35188,436
7/31/201420.6120.6720.4220.44185,221
7/30/201420.8020.8720.6520.7541,045
7/29/201420.9920.9920.7520.78104,182
7/28/201420.7320.9420.7320.863,575,370
7/25/201420.8920.8920.7320.7467,621
7/24/201420.9120.9520.8220.87101,734
7/23/201420.8620.9320.8320.9148,180
7/22/201420.8520.9120.8520.8799,260
7/21/201420.8320.8520.7420.8034,889
7/18/201420.7120.8820.7120.8541,725
7/17/201420.7520.7620.6520.68203,796
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center