$23.19 +0.18 (%) FT S&P REIT Shs First Trust S&P REIT Index Fund - NYSE ARCA

Jan. 20, 2017 | 03:59 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
4/1/201419.1619.2619.0719.26272,429
3/31/201419.0919.2618.9919.1766,995
3/28/201419.0719.1019.0319.0616,971
3/27/201418.7518.9318.7518.9314,073
3/26/201419.0419.0818.8418.8435,500
3/25/201418.9719.0618.8819.0444,900
3/24/201419.1019.1018.8218.9615,696
3/21/201418.9219.0818.9219.0334,160
3/20/201418.8318.8718.6518.8750,189
3/19/201419.2719.2918.7818.8236,452
3/18/201419.1719.2319.1419.2322,390
3/17/201419.1919.2019.0819.1322,961
3/14/201419.0419.1619.0419.1018,897
3/13/201419.1619.1619.0119.08111,080
3/12/201419.0719.1419.0719.1125,875
3/11/201418.9419.1318.9419.1035,972
3/10/201418.9919.0418.8818.9630,312
3/7/201419.2219.2218.9819.0338,264
3/6/201419.4319.4319.2319.2846,612
3/5/201419.4319.5019.2919.4166,136
3/4/201419.3019.4819.3019.4539,752
3/3/201419.0419.1919.0419.1676,119
2/28/201418.9819.2218.9819.1928,191
2/27/201419.0519.0718.9219.0118,678
2/26/201418.9919.1218.9919.0551,880
2/25/201418.9919.0818.8419.0149,673
2/24/201418.9119.1118.9118.9546,907
2/21/201418.8718.9718.7718.9238,310
2/20/201418.8819.0118.8118.8818,959
2/19/201418.9019.0818.8718.89100,358
2/18/201418.8518.8918.7118.88134,982
2/14/201418.7718.8518.7718.8025,013
2/13/201418.6118.8218.6118.7732,836
2/12/201418.6718.7018.5718.6543,770
2/11/201418.5418.7418.5418.6799,038
2/10/201418.3718.6118.3718.5626,277
2/7/201418.3118.4218.2718.4238,358
2/6/201418.1818.2818.1818.2832,439
2/5/201418.1418.1518.0418.1235,973
2/4/201418.0218.1817.9518.1856,273
2/3/201418.2718.2717.8917.9365,401
1/31/201418.0718.3218.0718.22126,106
1/30/201417.9818.2217.9818.1454,072
1/29/201417.8717.9217.8117.8660,093
1/28/201417.9018.0217.9017.9766,568
1/27/201417.9517.9917.7817.8335,943
1/24/201418.1418.1417.9417.9876,612
1/23/201418.2118.2218.1318.18441,878
1/22/201418.1818.3018.1818.2260,545
1/21/201418.0818.2218.0718.1846,913
1/17/201418.0818.1017.9918.0265,118
1/16/201418.0418.1218.0418.1269,692
1/15/201418.0218.1218.0218.07116,896
1/14/201417.8318.0017.8217.9562,579
1/13/201417.9017.9517.7717.81142,216
1/10/201417.7917.9517.7117.9239,478
1/9/201417.7317.7617.5717.7253,635
1/8/201417.7417.7817.6217.7045,470
1/7/201417.7217.8517.6817.7890,907
1/6/201417.6617.7817.6217.7146,583
1/3/201417.5617.6917.5617.64176,645
1/2/201417.4817.5617.3817.5158,523
12/31/201317.7317.7317.5317.5468,822
12/30/201317.5717.6617.5717.6235,876
12/27/201317.5617.6017.4717.6055,068
12/26/201317.5617.7017.5517.5831,915
12/24/201317.5217.5917.5217.5512,244
12/23/201317.5517.6517.5317.5543,892
12/20/201317.4317.5217.4217.5274,540
12/19/201317.5817.5817.3317.38136,878
12/18/201317.3717.6717.0017.6648,169
12/17/201317.4217.5717.4217.5334,585
12/16/201317.4317.4617.3817.4320,765
12/13/201317.3617.5817.3317.4078,478
12/12/201317.4217.4217.2717.3387,739
12/11/201317.8517.8517.4117.4564,798
12/10/201317.9417.9617.8517.8529,586
12/9/201317.9117.9117.7617.9035,434
12/6/201317.7817.8717.7417.8355,755
12/5/201317.4917.7117.4917.6833,874
12/4/201317.5017.7217.3917.6657,703
12/3/201317.5917.6117.4817.5772,791
12/2/201317.6617.7017.5317.57154,074
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center