FT S&P REIT Shs First Trust S&P REIT Index Fund $20.60

up +0.10


10/7/2014 04:00 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
9/21/201114.7514.7613.9813.99149,423
9/20/201114.8614.9514.7114.7766,484
9/19/201114.8214.9214.7414.7834,789
9/16/201115.0615.1314.7815.13118,662
9/15/201114.8714.9614.7814.96220,573
9/14/201114.7214.8214.4514.7599,929
9/13/201114.6714.6814.4814.6699,070
9/12/201114.2914.6114.2714.6171,793
9/9/201114.8214.9114.4214.54107,630
9/8/201115.0815.2114.9715.03149,117
9/7/201114.8415.1614.6215.13312,083
9/6/201114.0614.6614.0614.60402,893
9/2/201114.6414.9214.5614.62103,793
9/1/201115.2915.3314.9715.02212,055
8/31/201115.3115.3115.1015.26606,516
8/30/201115.0015.1714.7615.09585,982
8/29/201114.8215.0514.7115.04283,702
8/26/201114.2614.5813.9314.5595,938
8/25/201114.7314.8414.2314.36254,508
8/24/201114.4314.6614.2914.65114,680
8/23/201114.1214.4614.0414.46203,951
8/22/201114.3714.5113.9014.07197,964
8/19/201114.2614.4413.9814.02186,461
8/18/201114.4314.6514.2014.30265,028
8/17/201115.0815.2014.8915.02211,153
8/16/201114.8615.0614.7314.98266,246
8/15/201114.6015.0514.5715.04234,638
8/12/201114.6914.8014.4314.50381,805
8/11/201113.8714.7813.8014.53367,060
8/10/201113.8714.4613.7013.78321,876
8/9/201113.0814.1612.9514.15552,008
8/8/201113.7213.8812.8812.881,846,830
8/5/201114.6014.6113.9614.151,226,950
8/4/201115.0615.1614.4814.481,794,480
8/3/201115.3715.4014.7715.305,378,530
8/2/201115.8015.9015.4015.40509,952
8/1/201116.3216.3315.8215.94879,471
7/29/201115.9916.2015.8916.19489,925
7/28/201116.1316.3316.0116.16961,520
7/27/201116.5516.5516.1416.14627,137
7/26/201116.6216.6916.5016.621,007,320
7/25/201116.6316.7016.5316.591,547,540
7/22/201116.7016.7916.6316.762,024,030
7/21/201116.6716.7716.6216.685,152,820
7/20/201116.5216.5616.4016.5513,665,100
7/19/201116.2216.4416.2216.42120,377
7/18/201116.2016.2016.0416.1539,772
7/15/201116.1116.2616.0516.2633,746
7/14/201116.3016.3016.0016.08140,315
7/13/201116.4816.4916.2116.2473,726
7/12/201116.3116.6316.3116.37296,246
7/11/201116.4516.4916.3316.3576,586
7/8/201116.5316.6416.4316.6430,028
7/7/201116.6616.6916.5716.68153,724
7/6/201116.3016.4716.2816.4765,556
7/5/201116.2216.3616.1416.3459,446
7/1/201115.9716.2215.8716.22314,907
6/30/201115.9716.0115.8715.93186,257
6/29/201115.8215.9215.7415.8877,033
6/28/201115.6715.7515.5715.7372,778
6/27/201115.5915.6415.5215.6014,503
6/24/201115.6115.6315.4715.5231,595
6/23/201115.7215.7215.4115.5238,399
6/22/201115.9016.0015.8315.83205,089
6/21/201115.9415.9415.7915.8731,323
6/20/201115.7716.0015.7715.9620,316
6/17/201115.8315.8315.6815.7937,185
6/16/201115.5715.6615.4215.6540,924
6/15/201115.6315.6815.4115.4944,172
6/14/201115.6715.8015.6415.728,146
6/13/201115.4315.6015.4315.5065,094
6/10/201115.8015.8015.4315.4322,657
6/9/201116.0316.0315.8115.8626,024
6/8/201116.0016.1515.9816.0150,244
6/7/201116.1216.2116.0916.0958,806
6/6/201116.0816.1615.9015.91104,873
6/3/201115.9516.2115.8416.1633,083
6/2/201116.2116.3416.0616.1051,814
6/1/201116.6316.6416.1816.1862,996
5/31/201116.5416.6916.5116.6940,875
5/27/201116.4116.4316.3116.4328,803
5/26/201116.0816.3716.0816.3429,633
5/25/201116.0016.1715.9016.0954,210
5/24/201116.0216.0915.9616.0019,251
5/23/201115.9816.0515.8816.0280,490
5/20/201116.3316.3316.1316.1343,345
5/19/201116.3416.4016.2116.3644,167
5/18/201116.1016.2716.0716.2648,003
5/17/201116.0516.1116.0116.09143,506
5/16/201116.0716.2116.0416.1035,495
5/13/201116.2016.2616.0716.0745,867
5/12/201116.1616.3016.1016.2815,587
5/11/201116.3916.3916.2116.2617,604
5/10/201116.3016.4416.3016.4333,283
5/9/201116.0816.2016.0216.1833,945
5/6/201116.4116.4116.0416.0729,329
5/5/201116.1116.3316.0916.2052,844
5/4/201116.2916.3616.1516.2566,581
5/3/201116.4516.5216.1716.3338,773
5/2/201116.5116.5916.3316.4754,169
Trading Center