$19.74 -0.03 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSEARCA

Sep. 30, 2014 | 12:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRI historical data

Date Open High Low Close Volume
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
11/7/201115.5615.5615.1815.41170,592
11/4/201115.3515.4315.1315.41138,380
11/3/201115.5315.5615.0815.51244,686
11/2/201115.2815.4315.0315.33278,431
11/1/201115.1115.3614.9514.99345,180
10/31/201115.5415.7315.3815.53250,499
10/28/201115.4615.7015.4615.70238,327
10/27/201115.5715.7815.2515.56466,813
10/26/201115.0215.0414.7214.97585,209
10/25/201115.0515.0814.7914.84951,570
10/24/201114.8315.1214.7015.111,714,450
10/21/201114.5514.7414.4314.744,743,510
10/20/201114.2014.2513.8914.25275,814
10/19/201114.3214.3814.1214.16114,943
10/18/201113.8414.4013.8214.31125,396
10/17/201114.0914.0913.7913.79158,162
10/14/201114.0114.2213.9614.19271,872
10/13/201113.8913.9513.5613.83377,283
10/12/201113.8114.1313.7013.95510,624
10/11/201113.8713.9013.6213.67210,765
10/10/201113.5513.9513.5313.94205,841
10/7/201113.7813.7913.2613.26298,144
10/6/201113.2713.7013.1813.69311,017
10/5/201113.4613.4612.7713.32263,550
10/4/201112.7613.4712.5513.471,443,620
10/3/201113.5013.6612.9012.90383,677
9/30/201113.7713.8913.5613.58233,114
9/29/201113.9714.0213.7513.98244,690
9/28/201114.1514.1913.6913.70170,349
9/27/201114.1814.3414.0314.09182,112
9/26/201113.8713.9613.6513.96145,999
9/23/201113.5913.7813.5013.76424,244
9/22/201113.7013.8813.4313.62962,328
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center