$22.93 -0.08 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

Apr. 28, 2016 | 04:00 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
11/29/201317.8717.8717.6817.6813,407
11/27/201317.8217.8817.7117.8779,913
11/26/201317.8317.8317.6917.7253,057
11/25/201317.8717.8817.7517.7730,434
11/22/201317.9717.9717.7817.8560,182
11/21/201317.8517.9717.7917.9434,592
11/20/201318.0418.1317.7417.82110,804
11/19/201318.1518.1517.9518.0066,798
11/18/201318.2718.2818.1318.1580,119
11/15/201318.2118.2918.1618.2663,099
11/14/201318.0718.3118.0718.2040,466
11/13/201317.8918.0417.6418.0426,094
11/12/201318.0018.0017.8117.9448,298
11/11/201317.9918.1217.9918.0222,650
11/8/201318.1318.1317.7718.0182,473
11/7/201318.5018.5018.2118.2470,583
11/6/201318.5818.6518.4618.4946,804
11/5/201318.7418.7418.4818.5194,855
11/4/201318.8318.8318.6418.82178,859
11/1/201318.6818.8018.5718.77251,932
10/31/201318.7618.8418.5818.6860,462
10/30/201318.8818.8918.7118.7956,128
10/29/201319.0019.0018.8518.92126,463
10/28/201319.1819.1818.9319.03169,526
10/25/201319.0119.2019.0019.19108,851
10/24/201318.9518.9918.8818.9828,514
10/23/201318.9118.9818.8418.9657,999
10/22/201318.7719.0118.7718.9382,689
10/21/201318.8418.8418.6818.7451,641
10/18/201318.9718.9718.7718.87103,472
10/17/201318.5618.9318.5618.9072,708
10/16/201318.3218.6318.3218.6351,561
10/15/201318.3018.4318.2518.2853,474
10/14/201318.1918.3618.1918.3621,925
10/11/201318.0918.3418.0918.3469,561
10/10/201317.8118.1617.8118.1466,265
10/9/201317.7217.8717.6817.7053,151
10/8/201317.9017.9317.7017.70114,246
10/7/201317.7017.9717.5017.89111,193
10/4/201317.8217.9117.7117.8259,179
10/3/201318.0918.0917.7917.8455,033
10/2/201318.0518.1717.9818.1565,382
10/1/201317.8718.3117.8718.13117,190
9/30/201318.0018.1017.8117.8682,468
9/27/201318.0918.1117.9618.0535,246
9/26/201318.0418.1418.0318.1468,347
9/25/201317.9718.1617.9118.0473,056
9/24/201318.1118.1217.9717.9975,956
9/23/201318.1518.3018.1218.1257,023
9/20/201318.6618.6618.2118.22200,394
9/19/201318.7718.9518.7118.71103,258
9/18/201318.0918.7717.9318.77171,777
9/17/201318.1918.2718.1018.1235,282
9/16/201318.2018.3318.1018.1483,857
9/13/201317.8817.9917.8817.9560,879
9/12/201318.0118.0917.8817.8981,811
9/11/201317.8818.0217.8818.0163,323
9/10/201317.9317.9717.7917.88125,364
9/9/201317.5817.8917.5817.89105,596
9/6/201317.4017.6917.4017.55112,073
9/5/201317.4217.4217.2517.25116,790
9/4/201317.3017.5017.2617.45402,433
9/3/201317.6017.6117.1817.32170,792
8/30/201317.6217.7017.4517.46117,000
8/29/201317.5517.6117.4817.61324,790
8/28/201317.6617.7017.5617.6084,481
8/27/201317.6117.7817.6117.71212,321
8/26/201317.8217.8617.7317.78110,609
8/23/201317.6217.8317.6117.83342,444
8/22/201317.5717.6517.2017.64638,095
8/21/201317.5217.8117.3017.55650,110
8/20/201317.2017.6517.2017.57155,329
8/19/201317.3617.4417.1717.17223,251
8/16/201317.8117.8117.4117.41115,285
8/15/201318.1018.1017.8017.87125,802
8/14/201318.2418.2818.1918.23112,881
8/13/201318.5118.5118.2218.26305,449
8/12/201318.5918.5918.4618.5391,082
8/9/201318.4918.7818.4718.68126,424
8/8/201318.5518.5618.4118.49162,403
8/7/201318.5318.5318.4218.5155,960
8/6/201318.5918.6918.5218.55137,622
8/5/201318.6118.6918.5718.62205,949
8/2/201318.7218.8018.6218.64121,645
8/1/201318.8618.9218.6618.71186,869
7/31/201319.1419.2418.6618.84442,135
7/30/201319.2019.3419.0519.11150,059
7/29/201319.2819.3419.1519.1798,656
7/26/201319.2419.3519.1719.3399,045
7/25/201319.2719.3319.1519.30171,700
7/24/201319.6619.6619.1519.26221,832
7/23/201319.6819.7219.5919.67175,787
7/22/201319.5819.7119.5819.68141,093
7/19/201319.5519.6719.5519.60261,546
7/18/201319.4819.6519.4819.65289,968
7/17/201319.4719.5219.3619.48357,615
7/16/201319.3619.4519.3419.38283,932
7/15/201319.3019.4419.2619.38267,478
7/12/201319.4219.4419.2119.31141,899
7/11/201319.1519.4319.1519.43247,556
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center