FIRST TRUST S&P REIT IDX $21.02

up +0.03


20/5/2013 04:20 PM  |  NYSEARCA : FRI  |  Industries :
Type:

FRI historical data

Date Open High Low Close Volume
5/20/2013 20.98 21.04 20.93 21.02 865
5/17/2013 20.96 21.00 20.87 20.99 959
5/16/2013 20.97 21.01 20.80 20.87 1231
5/15/2013 20.82 20.96 20.68 20.96 1604
5/14/2013 20.74 20.82 20.71 20.79 1075
5/13/2013 20.61 20.70 20.57 20.69 703
5/10/2013 20.58 20.60 20.50 20.60 766
5/9/2013 20.64 20.66 20.48 20.51 920
5/8/2013 20.67 20.69 20.54 20.66 1296
5/7/2013 20.55 20.72 20.53 20.64 919
5/6/2013 20.48 20.54 20.46 20.54 1140
5/3/2013 20.48 20.52 20.38 20.41 958
5/2/2013 20.22 20.41 20.22 20.36 1078
5/1/2013 20.37 20.38 20.15 20.20 1352
4/30/2013 20.17 20.37 20.13 20.37 738
4/29/2013 19.99 20.15 19.99 20.13 1513
4/26/2013 20.00 20.08 19.94 19.99 659
4/25/2013 20.10 20.13 19.91 20.03 619
4/24/2013 20.06 20.13 20.01 20.11 662
4/23/2013 20.04 20.08 19.92 20.04 735
4/22/2013 20.04 20.04 19.83 19.94 822
4/19/2013 19.73 19.98 19.69 19.98 704
4/18/2013 19.76 19.76 19.58 19.68 831
4/17/2013 19.78 19.80 19.55 19.69 950
4/16/2013 19.67 19.93 19.56 19.93 857
4/15/2013 19.90 19.96 19.58 19.60 829
4/12/2013 19.89 20.00 19.87 20.00 818
4/11/2013 19.81 20.04 19.81 19.96 1507
4/10/2013 19.76 19.85 19.73 19.84 1026
4/9/2013 19.72 19.78 19.60 19.71 881
4/8/2013 19.54 19.73 19.44 19.72 899
4/5/2013 19.30 19.52 19.24 19.52 726
4/4/2013 19.15 19.47 19.15 19.47 904
4/3/2013 19.27 19.27 19.10 19.15 1269
4/2/2013 19.20 19.29 19.17 19.22 748
4/1/2013 19.19 19.19 18.99 19.11 1134
3/28/2013 19.08 19.10 18.99 19.10 1284
3/27/2013 18.95 19.03 18.90 19.03 1217
3/26/2013 18.93 19.01 18.89 19.01 1235
3/25/2013 18.85 18.94 18.80 18.84 1295
3/22/2013 18.81 18.85 18.76 18.83 1053
3/21/2013 18.65 18.85 18.65 18.72 1558
3/20/2013 18.87 18.88 18.80 18.87 985
3/19/2013 18.92 18.93 18.69 18.79 923
3/18/2013 18.92 18.94 18.84 18.91 1067
3/15/2013 18.94 19.00 18.86 18.99 623
3/14/2013 18.90 18.98 18.89 18.96 835
3/13/2013 18.85 18.88 18.76 18.84 1172
3/12/2013 18.90 18.90 18.77 18.83 627
3/11/2013 18.88 18.88 18.80 18.87 861
3/8/2013 18.90 18.90 18.76 18.87 1573
3/7/2013 18.96 18.97 18.82 18.85 1332
3/6/2013 19.04 19.04 18.87 18.94 862
3/5/2013 18.92 19.02 18.84 18.98 773
3/4/2013 18.70 18.88 18.66 18.83 865
3/1/2013 18.60 18.72 18.49 18.70 916
2/28/2013 18.62 18.72 18.61 18.62 864
2/27/2013 18.50 18.74 18.48 18.63 863
2/26/2013 18.44 18.55 18.36 18.50 1047
2/25/2013 18.76 18.76 18.39 18.40 639
2/22/2013 18.72 18.73 18.63 18.72 1615
2/21/2013 18.69 18.71 18.52 18.55 1527
2/20/2013 18.80 18.90 18.71 18.71 919
2/19/2013 18.72 18.82 18.70 18.82 773
2/15/2013 18.70 18.71 18.60 18.69 762
2/14/2013 18.75 18.75 18.65 18.68 2001
2/13/2013 18.83 18.83 18.70 18.76 1015
2/12/2013 18.69 18.76 18.63 18.76 841
2/11/2013 18.64 18.64 18.57 18.63 840
2/8/2013 18.50 18.59 18.45 18.58 1134
2/7/2013 18.51 18.51 18.37 18.43 1500
2/6/2013 18.40 18.49 18.36 18.49 1238
2/5/2013 18.52 18.53 18.42 18.44 957
2/4/2013 18.47 18.54 18.43 18.47 2523
2/1/2013 18.47 18.57 18.44 18.52 1480
1/31/2013 18.47 18.52 18.35 18.42 1895
1/30/2013 18.64 18.68 18.47 18.52 2039
1/29/2013 18.65 18.69 18.64 18.69 898
1/28/2013 18.68 18.68 18.55 18.66 1012
1/25/2013 18.54 18.61 18.51 18.61 2587
1/24/2013 18.48 18.54 18.41 18.49 1178
1/23/2013 18.47 18.48 18.42 18.47 2045
1/22/2013 18.37 18.46 18.35 18.46 1592
1/18/2013 18.32 18.36 18.25 18.36 1965
1/17/2013 18.25 18.32 18.25 18.29 2380
1/16/2013 18.23 18.24 18.16 18.24 1288
1/15/2013 18.12 18.28 18.12 18.25 1047
1/14/2013 18.14 18.17 18.11 18.17 1244
1/11/2013 18.15 18.15 18.04 18.10 1060
1/10/2013 18.18 18.20 18.05 18.11 1588
1/9/2013 18.11 18.14 18.05 18.10 2015
1/8/2013 18.10 18.11 18.00 18.04 1021
1/7/2013 18.01 18.11 18.00 18.10 2992
1/4/2013 18.01 18.06 17.95 18.06 2669
1/3/2013 17.98 18.06 17.93 17.97 3798
1/2/2013 18.17 18.17 17.85 17.98 2630
12/31/2012 17.54 17.75 17.46 17.75 1666
12/28/2012 17.58 17.74 17.56 17.58 1129
12/27/2012 17.63 17.72 17.48 17.69 1251
12/26/2012 17.71 17.85 17.57 17.64 850
Marketplace
Trading Center