FT S&P REIT Shs First Trust S&P REIT Index Fund $20.06

down -0.18


18/9/2014 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
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
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
Trading Center