$21.33 +0.12 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Oct. 30, 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
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
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center