FRI - First Trust S&P REIT Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201927.2027.2027.0327.0927.09156,900
Oct 21, 201927.1027.1326.9227.1327.1335,600
Oct 18, 201926.7226.9026.7226.8926.8918,800
Oct 17, 201926.6626.7826.6626.7226.7252,200
Oct 16, 201926.6126.6626.4726.6626.6615,200
Oct 15, 201926.6026.6126.4726.6126.6160,600
Oct 14, 201926.5026.6226.4426.5626.56217,100
Oct 11, 201926.6126.7126.4926.5126.51148,800
Oct 10, 201926.4726.5826.4626.5426.5425,800
Oct 09, 201926.7126.7126.4526.5026.50316,400
Oct 08, 201926.6126.6926.4126.4926.49149,600
Oct 07, 201926.7226.7626.4426.6426.6456,600
Oct 04, 201926.6126.7026.5726.7026.7023,400
Oct 03, 201926.3026.6126.2926.5426.5438,400
Oct 02, 201926.3426.3626.1426.2726.27137,600
Oct 01, 201926.5226.6426.2826.3326.33261,800
Sep 30, 201926.7326.7326.5826.6226.6286,200
Sep 27, 201926.7426.7426.4226.5926.5917,600
Sep 26, 201926.7326.7326.4826.6426.6410,300
Sep 25, 201926.5726.5726.3226.4126.41229,000
Sep 25, 20190.18 Dividend
Sep 24, 201926.5526.5926.3926.4826.3020,500
Sep 23, 201926.4526.6626.4526.5326.3525,900
Sep 20, 201926.6226.6326.4826.4826.3034,300
Sep 19, 201926.5526.5726.4626.4626.2819,200
Sep 18, 201926.6826.6826.2826.4526.2738,500
Sep 17, 201926.4926.5526.4026.5426.3643,600
Sep 16, 201926.1226.3426.1226.3326.1518,900
Sep 13, 201926.3126.4726.0226.0925.9176,800
Sep 12, 201926.5426.5426.3026.3526.17171,800
Sep 11, 201926.2026.3326.1226.3126.13144,000
Sep 10, 201926.3326.3326.0026.2426.0620,000
Sep 09, 201926.3926.4726.2626.4426.26173,500
Sep 06, 201926.3526.4826.3526.4326.2518,500
Sep 05, 201926.4726.4726.2526.3426.1620,400
Sep 04, 201926.4026.5026.3826.5026.3253,000
Sep 03, 201926.1126.3226.1126.2626.0831,500
Aug 30, 201926.0526.1026.0026.0625.88185,200
Aug 29, 201925.8226.0425.8226.0025.8211,100
Aug 28, 201925.6925.7925.6925.7525.5719,900
Aug 27, 201925.9925.9925.6825.6825.5173,000
Aug 26, 201925.9225.9225.6225.7825.60111,400
Aug 23, 201925.9626.0825.5425.6125.4417,100
Aug 22, 201925.9225.9825.7425.9725.7912,200
Aug 21, 201925.8125.9025.7525.8225.6433,700
Aug 20, 201925.9225.9725.7525.7725.5920,200
Aug 19, 201925.7726.0525.7726.0125.8339,100
Aug 16, 201925.6525.8425.5925.8125.6311,400
Aug 15, 201925.3625.5825.3625.5225.35147,900
Aug 14, 201925.8725.8725.3025.3125.1419,100
Aug 13, 201925.6125.6825.4825.6325.46174,900
Aug 12, 201925.6625.7225.5025.6425.4727,500
Aug 09, 201925.7025.7825.4725.7125.54212,500
Aug 08, 201925.4125.7025.1925.6925.52301,900
Aug 07, 201924.9225.4824.8925.3525.1849,700
Aug 06, 201924.9825.2024.7825.0524.88261,300
Aug 05, 201925.1225.1224.5424.8524.6811,900
Aug 02, 201925.2125.3625.2125.3325.1612,700
Aug 01, 201925.3225.4325.1325.2225.0532,900
Jul 31, 201925.4525.5425.1825.3125.1425,100
Jul 30, 201925.3125.5725.2925.4325.2613,400
Jul 29, 201925.3825.4625.3125.3325.1639,600
Jul 26, 201925.1525.2025.0725.1925.0212,900
Jul 25, 201925.3025.3025.0425.0924.9215,400
Jul 24, 201925.1825.2525.0825.2325.0613,000
Jul 23, 201924.9225.2224.9225.2125.0411,500
Jul 22, 201924.8625.0024.8624.8924.7212,000
Jul 19, 201925.4025.4424.9524.9524.7814,800
Jul 18, 201925.4125.5125.2225.4425.2715,200
Jul 17, 201925.6325.6325.2225.3925.2216,000
Jul 16, 201925.4525.5525.4125.4725.3020,100
Jul 15, 201925.5725.6925.4925.5125.3416,400
Jul 12, 201925.5825.6025.4525.5425.3731,400
Jul 11, 201925.9225.9225.4725.5825.4154,400
Jul 10, 201925.8825.9825.7825.9225.7416,000
Jul 09, 201925.6325.8125.5725.7925.61177,000
Jul 08, 201925.4925.6925.4925.6525.4855,400
Jul 05, 201925.4825.5725.1625.5325.3648,900
Jul 03, 201925.3725.6425.3725.6225.4553,000
Jul 02, 201924.9625.3224.9625.3125.1483,500
Jul 01, 201925.1125.1624.5924.8824.71378,500
Jun 28, 201924.8525.0924.8424.9324.76122,600
Jun 27, 201924.7524.8124.6924.8024.639,000
Jun 26, 201925.0325.0324.4924.5124.3423,000
Jun 25, 201925.3525.4725.0425.0424.8751,800
Jun 24, 201925.6125.6125.3125.3325.16115,500
Jun 21, 201925.5825.5825.4225.5025.3323,300
Jun 20, 201925.9425.9725.8525.8925.71219,900
Jun 19, 201925.5925.8225.5025.7525.5721,600
Jun 18, 201925.8625.8625.5225.6325.4654,600
Jun 17, 201925.5025.7225.5025.6925.5230,400
Jun 14, 201925.2825.5125.2825.4525.2816,000
Jun 14, 20190.099 Dividend
Jun 13, 201925.3925.5225.3825.5225.25154,000
Jun 12, 201925.3025.4325.3025.3625.096,400
Jun 11, 201925.3125.3125.1125.3025.0311,000
Jun 10, 201925.4225.4225.1425.2424.978,200
Jun 07, 201925.4425.5025.3425.3425.0718,100
Jun 06, 201925.2925.3025.0825.2624.9923,200
Jun 05, 201924.8225.2424.8225.2324.9626,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...