FIRST TRUST S&P REIT IDX $20.99
+0.12
17/5/2013 04:17 PM
|
NYSEARCA
:
FRI
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/5/2008
|
15.47
|
15.93
|
15.47
|
15.93
|
21
|
|
8/4/2008
|
15.28
|
15.28
|
15.12
|
15.12
|
2
|
|
8/1/2008
|
15.28
|
15.38
|
15.25
|
15.38
|
8
|
|
7/31/2008
|
15.44
|
15.49
|
15.25
|
15.36
|
22
|
|
7/30/2008
|
15.62
|
15.62
|
15.32
|
15.62
|
15
|
|
7/29/2008
|
15.17
|
15.56
|
15.17
|
15.50
|
14
|
|
7/28/2008
|
15.33
|
15.33
|
14.82
|
14.82
|
48
|
|
7/25/2008
|
15.07
|
15.19
|
14.99
|
15.09
|
48
|
|
7/24/2008
|
16.00
|
16.00
|
14.86
|
14.87
|
111
|
|
7/23/2008
|
15.81
|
16.03
|
15.76
|
16.03
|
18
|
|
7/22/2008
|
14.97
|
15.08
|
14.91
|
15.08
|
7
|
|
7/21/2008
|
15.20
|
15.20
|
14.59
|
15.09
|
48
|
|
7/18/2008
|
15.00
|
15.08
|
14.84
|
15.08
|
22
|
|
7/17/2008
|
14.62
|
14.63
|
14.62
|
14.63
|
4
|
|
7/16/2008
|
13.88
|
14.28
|
13.86
|
14.28
|
26
|
|
7/15/2008
|
14.03
|
14.13
|
13.96
|
13.99
|
15
|
|
7/14/2008
|
13.97
|
13.97
|
13.97
|
13.97
|
2
|
|
7/11/2008
|
13.73
|
14.49
|
13.73
|
14.33
|
48
|
|
7/10/2008
|
14.17
|
14.17
|
14.17
|
14.17
|
0
|
|
7/9/2008
|
14.23
|
14.23
|
14.17
|
14.17
|
20
|
|
7/8/2008
|
14.30
|
14.80
|
14.30
|
14.80
|
36
|
|
7/7/2008
|
14.58
|
14.58
|
14.40
|
14.40
|
21
|
|
7/2/2008
|
14.93
|
14.93
|
14.93
|
14.93
|
0
|
|
7/1/2008
|
14.72
|
14.93
|
14.72
|
14.93
|
92
|
|
6/30/2008
|
15.73
|
15.73
|
14.86
|
14.98
|
45
|
|
6/27/2008
|
15.13
|
15.14
|
14.82
|
14.93
|
30
|
|
6/26/2008
|
15.33
|
15.43
|
15.05
|
15.05
|
184
|
|
6/25/2008
|
15.45
|
15.79
|
15.41
|
15.52
|
293
|
|
6/24/2008
|
15.26
|
15.53
|
15.13
|
15.50
|
125
|
|
6/23/2008
|
15.66
|
15.73
|
15.41
|
15.41
|
13
|
|
6/20/2008
|
16.06
|
16.09
|
15.93
|
15.93
|
40
|
|
6/19/2008
|
15.90
|
16.10
|
15.90
|
16.05
|
23
|
|
6/18/2008
|
16.05
|
16.05
|
15.96
|
16.03
|
42
|
|
6/17/2008
|
16.51
|
16.51
|
16.51
|
16.51
|
1
|
|
6/16/2008
|
16.50
|
16.63
|
16.50
|
16.63
|
7
|
|
6/13/2008
|
16.17
|
16.30
|
16.17
|
16.30
|
8
|
|
6/12/2008
|
16.16
|
16.21
|
16.16
|
16.21
|
4
|
|
6/11/2008
|
16.17
|
16.17
|
16.16
|
16.16
|
8
|
|
6/10/2008
|
16.09
|
16.36
|
16.09
|
16.36
|
8
|
|
6/9/2008
|
16.67
|
16.72
|
16.37
|
16.38
|
76
|
|
6/6/2008
|
16.88
|
19.00
|
16.71
|
16.81
|
100
|
|
6/5/2008
|
17.01
|
17.22
|
17.01
|
17.22
|
4
|
|
6/4/2008
|
16.77
|
16.92
|
16.77
|
16.88
|
5
|
|
6/3/2008
|
16.75
|
16.82
|
16.71
|
16.79
|
9
|
|
6/2/2008
|
16.75
|
16.80
|
16.64
|
16.72
|
50
|
|
5/30/2008
|
16.98
|
16.98
|
16.98
|
16.98
|
10
|
|
5/29/2008
|
17.01
|
17.01
|
17.01
|
17.01
|
2
|
|
5/28/2008
|
16.88
|
16.88
|
16.88
|
16.88
|
1
|
|
5/27/2008
|
16.78
|
16.78
|
16.78
|
16.78
|
1
|
|
5/23/2008
|
16.60
|
16.60
|
16.60
|
16.60
|
4
|
|
5/22/2008
|
16.88
|
16.88
|
16.69
|
16.69
|
37
|
|
5/21/2008
|
16.97
|
16.97
|
16.92
|
16.92
|
10
|
|
5/20/2008
|
17.27
|
17.27
|
17.19
|
17.19
|
9
|
|
5/19/2008
|
17.37
|
17.50
|
17.37
|
17.41
|
104
|
