FT S&P REIT Shs First Trust S&P REIT Index Fund $20.91

down 0.00


26/8/2014 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
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
3/26/201216.9317.0216.8716.9976,104
3/23/201216.6716.8616.6216.81186,637
3/22/201216.7716.7716.5916.69159,659
3/21/201217.0017.0016.9216.9370,830
3/20/201216.8717.0216.8716.95139,171
3/19/201216.8717.0716.8117.00102,852
3/16/201216.7416.8816.7416.8789,094
3/15/201216.8016.8116.6916.7796,697
3/14/201216.8416.8816.6916.81194,419
3/13/201216.6216.8616.5416.81129,035
3/12/201216.4216.5516.4116.5199,985
3/9/201216.3816.4416.2616.39152,273
3/8/201216.4616.4616.2516.32121,248
3/7/201216.3916.4016.1816.3998,882
3/6/201216.2516.4416.2516.30180,593
3/5/201216.3116.5316.2816.5377,088
3/2/201216.3316.4316.2816.37353,897
3/1/201216.3316.4116.3116.38765,858
2/29/201216.3816.4816.2516.31232,476
2/28/201216.4416.4916.2816.34243,324
2/27/201216.3816.4816.2716.47272,523
2/24/201216.4916.5316.3716.48132,349
2/23/201216.2116.4616.1716.46138,717
2/22/201216.3816.4516.2116.22159,178
2/21/201216.6416.6816.3116.37101,188
2/17/201216.5816.7016.5216.6292,164
2/16/201216.4516.6516.4516.6481,114
2/15/201216.6316.6316.4016.46155,304
2/14/201216.6816.6816.4516.54158,358
2/13/201216.8016.8016.6416.75185,956
2/10/201216.5916.6516.4816.56110,273
2/9/201216.8816.8816.6216.70195,051
2/8/201216.8416.9116.7216.84170,104
2/7/201216.8316.8716.7716.80183,963
2/6/201216.8316.8816.7716.85183,022
2/3/201216.8716.9116.7516.91256,438
2/2/201216.6316.6716.5716.64117,017
2/1/201216.6416.6416.5216.60350,453
1/31/201216.5816.5816.3516.48340,926
1/30/201216.3816.4416.3016.38272,880
1/27/201216.4416.5716.3816.54105,175
1/26/201216.4716.5816.4316.49303,406
1/25/201216.0916.4016.0916.40288,518
1/24/201216.0116.1915.9816.16206,564
1/23/201216.0016.1215.9416.04175,962
1/20/201215.8416.0015.8016.00310,781
1/19/201215.9015.9415.8015.93208,759
1/18/201215.7115.8815.7015.83387,652
1/17/201215.7815.8215.6515.72132,991
1/13/201215.4215.6015.4015.60394,359
1/12/201215.6815.7115.4615.55624,072
1/11/201215.5415.7015.4915.671,808,660
1/10/201215.5515.6615.5515.59155,051
1/9/201215.5215.5215.3315.3793,886
1/6/201215.5715.5715.3915.42165,097
1/5/201215.2615.5215.2315.51213,467
1/4/201215.4715.4915.2915.33277,676
1/3/201215.7615.9115.4715.61405,260
12/30/201115.5315.6715.4915.49209,819
12/29/201115.4315.5815.4115.5291,153
12/28/201115.6215.6215.3815.38231,507
12/27/201115.4815.7115.4215.62111,115
12/23/201115.5015.5515.4215.5287,627
12/22/201115.3015.5515.3015.47126,701
12/21/201115.2515.2915.1315.25129,729
12/20/201115.1315.4115.1315.39133,915
12/19/201115.0915.1414.9014.91163,175
12/16/201114.9715.1714.9715.06207,519
12/15/201114.7814.9514.7614.90127,459
12/14/201114.5814.8314.4914.67192,805
12/13/201114.8714.9514.5314.59194,771
12/12/201114.8514.8514.6314.77165,432
12/9/201114.7615.1014.7615.01136,035
12/8/201114.9214.9214.6914.7191,199
12/7/201114.8415.0814.7215.08259,206
12/6/201114.9314.9714.7914.89153,101
12/5/201115.0115.0814.8114.8996,547
12/2/201114.8815.0314.7614.79363,116
12/1/201114.8614.8714.6414.74108,825
11/30/201114.6114.9214.6114.92255,390
11/29/201114.3314.3314.1514.22764,455
11/28/201114.3614.4114.1414.271,742,990
11/25/201113.8314.2113.8313.9646,209
11/23/201114.1814.1813.8713.87370,116
11/22/201114.3214.4714.2214.30157,002
11/21/201114.5714.5714.3014.40350,603
11/18/201114.7714.8014.6114.79156,268
11/17/201114.9414.9514.6014.66199,276
11/16/201114.9815.1914.9414.9587,892
11/15/201114.9315.2114.8415.12162,376
11/14/201115.1815.1914.9014.97114,395
11/11/201115.0415.3214.9915.30110,423
11/10/201115.1315.1914.8014.92188,785
11/9/201115.2815.3214.8614.86151,169
11/8/201115.5115.6115.1315.60249,818
Trading Center