FT S&P REIT Shs First Trust S&P REIT Index Fund $20.81

down -0.06


25/7/2014 12:19 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
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
4/29/201116.5716.5716.2616.4830,286
4/28/201116.3416.5916.3416.56152,807
4/27/201116.2516.3516.2116.3422,578
4/26/201116.0716.2616.0616.2229,169
4/25/201115.9716.1315.9216.0818,118
4/21/201115.9115.9815.8015.9833,525
4/20/201115.8615.8615.7115.8616,800
4/19/201115.6015.6915.5815.6549,331
4/18/201115.4815.5615.4515.5237,374
4/15/201115.5415.7015.5315.7025,382
4/14/201115.2015.5115.2015.5024,749
4/13/201115.3815.3815.2415.2833,740
4/12/201115.2215.3215.2215.3016,296
4/11/201115.3815.4315.2815.3125,100
4/8/201115.4515.5315.2515.29110,604
4/7/201115.5715.5715.3515.4042,898
4/6/201115.6115.6115.5415.5831,842
4/5/201115.5615.6415.5215.5686,039
4/4/201115.6215.6315.5215.5541,210
4/1/201115.6315.6815.5015.57215,944
3/31/201115.4915.5815.4115.5645,641
3/30/201115.2715.4615.2615.4327,707
3/29/201115.1515.2515.0415.2136,057
3/28/201115.2715.2715.1215.1611,529
3/25/201115.0515.2415.0515.1842,453
3/24/201115.0915.1014.8815.06195,217
3/23/201115.0415.0614.9014.9755,059
3/22/201115.3115.3115.1115.1630,672
3/21/201115.3115.3215.1815.2724,935
3/18/201115.1115.1115.0315.1048,613
3/17/201115.0315.0314.8114.9345,821
3/16/201114.9415.0314.7414.8535,202
3/15/201114.7715.1414.6615.0445,821
3/14/201115.1515.1915.0715.1430,826
3/11/201115.0315.2915.0015.2773,490
3/10/201115.2915.2915.1315.1323,834
3/9/201115.3315.4315.2615.3526,261
3/8/201115.2515.4715.2515.4022,502
3/7/201115.4415.4415.1015.1717,060
3/4/201115.3915.3915.2115.2858,405
3/3/201115.3315.4415.3215.4319,139
3/2/201115.3315.3515.1615.17122,212
3/1/201115.8715.8715.3415.3443,358
2/28/201115.5815.8215.5815.8240,887
2/25/201115.2015.4715.2015.4720,098
2/24/201115.2215.2615.0115.1513,454
2/23/201115.3915.4315.1615.2715,800
2/22/201115.4715.5615.3515.3931,328
2/18/201115.5715.5715.4715.5458,688
2/17/201115.5315.5415.4415.48122,420
2/16/201115.5415.5615.3815.4845,522
2/15/201115.4515.4715.3515.4130,248
2/14/201115.5415.5415.3915.4729,715
2/11/201115.4415.4815.2615.4520,451
2/10/201115.2515.3815.2515.36154,231
2/9/201115.2815.3215.2415.3238,671
2/8/201115.2615.3115.2315.3032,459
2/7/201115.1415.2515.1415.2328,354
2/4/201115.2215.2215.0115.07115,683
2/3/201115.1115.2215.0715.22152,628
2/2/201115.1215.2315.1215.1376,902
2/1/201115.1715.2015.0015.1838,661
1/31/201115.0415.1615.0015.1357,992
1/28/201115.2715.2714.8714.91159,667
1/27/201115.0615.2215.0615.2030,626
1/26/201115.0515.0514.8814.9744,178
1/25/201114.7814.9214.7014.9221,385
1/24/201114.7214.8114.7114.7511,082
1/21/201114.7914.7914.6314.6648,014
1/20/201114.6614.8014.6414.6525,679
1/19/201114.8714.8714.6014.6435,560
1/18/201114.7014.8614.6914.8622,646
1/14/201114.7214.7514.6114.7582,404
1/13/201114.5814.6814.5714.6472,540
1/12/201114.6014.6614.5314.6124,041
1/11/201114.5114.5814.4514.53110,108
1/10/201114.5814.5914.4214.5547,687
1/7/201114.6614.6714.4614.5434,811
1/6/201114.7614.7614.5614.5737,462
1/5/201114.6814.7314.6414.7093,654
1/4/201115.0415.0414.5714.66112,313
1/3/201114.7514.9214.7514.8949,034
12/31/201014.7414.7714.6514.6537,967
12/30/201014.7414.7514.6514.7122,195
12/29/201014.6414.6914.5814.6817,093
12/28/201014.5514.6414.5014.6335,655
12/27/201014.4314.5514.3514.5533,544
12/23/201014.4814.5114.4014.4041,013
12/22/201014.3914.5514.3914.4739,310
12/21/201014.3114.3814.2314.3884,132
Trading Center