FIRST TRUST S&P REIT IDX $20.24
-0.38
23/5/2013 04:23 PM
|
NYSEARCA
:
FRI
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/27/2012
|
17.63
|
17.72
|
17.48
|
17.69
|
1251
|
|
12/26/2012
|
17.71
|
17.85
|
17.57
|
17.64
|
850
|
|
12/24/2012
|
17.63
|
17.73
|
17.48
|
17.68
|
384
|
|
12/21/2012
|
17.38
|
17.74
|
17.38
|
17.66
|
1983
|
|
12/20/2012
|
17.70
|
17.87
|
17.67
|
17.87
|
898
|
|
12/19/2012
|
17.76
|
17.76
|
17.52
|
17.63
|
963
|
|
12/18/2012
|
17.53
|
17.65
|
17.49
|
17.65
|
2388
|
|
12/17/2012
|
17.46
|
17.49
|
17.39
|
17.47
|
1394
|
|
12/14/2012
|
17.37
|
17.42
|
17.33
|
17.38
|
1226
|
|
12/13/2012
|
17.45
|
17.52
|
17.32
|
17.37
|
1450
|
|
12/12/2012
|
17.59
|
17.59
|
17.45
|
17.52
|
1300
|
|
12/11/2012
|
17.61
|
17.61
|
17.52
|
17.57
|
7484
|
|
12/10/2012
|
17.50
|
17.60
|
17.48
|
17.52
|
915
|
|
12/7/2012
|
17.50
|
17.52
|
17.46
|
17.51
|
918
|
|
12/6/2012
|
17.32
|
17.47
|
17.32
|
17.44
|
690
|
|
12/5/2012
|
17.40
|
17.40
|
17.24
|
17.30
|
393
|
|
12/4/2012
|
17.34
|
17.44
|
17.32
|
17.34
|
946
|
|
12/3/2012
|
17.33
|
17.43
|
17.28
|
17.33
|
1002
|
|
11/30/2012
|
17.21
|
17.33
|
17.20
|
17.28
|
647
|
|
11/29/2012
|
17.24
|
17.24
|
17.09
|
17.20
|
870
|
|
11/28/2012
|
17.12
|
17.15
|
16.96
|
17.12
|
598
|
|
11/27/2012
|
17.12
|
17.30
|
17.01
|
17.16
|
705
|
|
11/26/2012
|
17.16
|
17.34
|
17.12
|
17.24
|
751
|
|
11/23/2012
|
17.11
|
17.22
|
17.11
|
17.19
|
343
|
|
11/21/2012
|
17.11
|
17.12
|
17.00
|
17.06
|
457
|
|
11/20/2012
|
17.02
|
17.09
|
16.91
|
17.09
|
856
|
|
11/19/2012
|
16.88
|
17.02
|
16.86
|
17.00
|
845
|
|
11/16/2012
|
16.69
|
16.78
|
16.57
|
16.77
|
1760
|
|
11/15/2012
|
16.76
|
16.84
|
16.58
|
16.65
|
3432
|
|
11/14/2012
|
17.12
|
17.12
|
16.69
|
16.73
|
6050
|
|
11/13/2012
|
17.01
|
17.17
|
16.98
|
17.09
|
1871
|
|
11/12/2012
|
17.14
|
17.14
|
17.01
|
17.07
|
2230
|
|
11/9/2012
|
17.11
|
17.24
|
17.03
|
17.11
|
533
|
|
11/8/2012
|
17.36
|
17.37
|
17.16
|
17.16
|
783
|
|
11/7/2012
|
17.34
|
17.45
|
17.31
|
17.38
|
730
|
|
11/6/2012
|
17.45
|
17.48
|
17.33
|
17.46
|
855
|
|
11/5/2012
|
17.49
|
17.52
|
17.28
|
17.40
|
917
|
|
11/2/2012
|
17.45
|
17.62
|
17.45
|
17.50
|
536
|
|
11/1/2012
|
17.29
|
17.43
|
17.25
|
17.35
|
843
|
|
10/31/2012
|
17.14
|
17.30
|
17.13
|
17.29
|
1356
|
|
10/26/2012
|
17.26
|
17.26
|
17.05
|
17.13
|
673
|
|
10/25/2012
|
17.42
|
17.49
|
17.12
|
17.26
|
1539
|
|
10/24/2012
|
17.37
|
17.45
|
17.29
|
17.33
|
584
|
|
10/23/2012
|
17.37
|
17.42
|
17.22
|
17.34
|
1746
|
|
10/22/2012
|
17.59
|
17.59
|
17.42
|
17.51
|
1841
|
|
10/19/2012
|
17.75
|
17.82
|
17.59
|
17.63
|
621
|
|
10/18/2012
|
17.54
|
17.77
|
17.54
|
17.77
|
641
|
|
10/17/2012
|
17.56
|
17.63
|
17.50
|
17.60
|
692
|
|
10/16/2012
|
17.57
|
17.66
|
17.57
|
17.64
|
763
|
|
10/15/2012
|
17.43
|
17.55
|
17.35
|
17.54
|
1043
|
|
10/12/2012
|
17.50
|
17.54
|
17.40
|
17.43
|
406
|
|
10/11/2012
|
17.67
|
17.67
|
17.50
|
17.50
|
643
|
|
10/10/2012
|
17.46
|
17.53
|
17.39
|
17.50
|
586
|
|
10/9/2012
|
17.47
|
17.57
|
17.41
|
17.43
|
1090
|
|
10/8/2012
|
17.43
|
17.49
|
17.41
|
17.48
|
688
|
|
10/5/2012
|
17.54
|
17.60
|
17.46
|
17.52
|
1055
|
|
10/4/2012
|
17.57
|
17.65
|
17.41
|
17.49
|
1371
|
|
10/3/2012
|
17.47
|
17.65
|
17.46
|
17.52
|
999
|
|
10/2/2012
|
17.39
|
17.47
|
17.32
|
17.45
|
1292
|
|
10/1/2012
|
17.49
|
17.51
|
17.16
|
17.36
|
1244
|
|
9/28/2012
|
17.47
|
17.56
|
17.40
|
17.48
|
768
|
|
9/27/2012
|
17.51
|
17.62
|
17.43
|
17.50
|
909
|
|
9/26/2012
|
17.39
|
17.60
|
17.25
|
17.42
|
1040
|
|
9/25/2012
|
17.75
|
17.75
|
17.41
|
17.41
|
1881
|
|
9/24/2012
|
17.64
|
17.82
|
17.64
|
17.69
|
620
|
|
9/21/2012
|
17.79
|
17.80
|
17.73
|
17.76
|
717
|
|
9/20/2012
|
18.02
|
18.02
|
17.77
|
17.84
|
543
|
|
9/19/2012
|
18.20
|
18.21
|
18.10
|
18.10
|
1411
|
|
9/18/2012
|
18.36
|
18.36
|
18.15
|
18.20
|
604
|
|
9/17/2012
|
18.45
|
18.53
|
18.35
|
18.39
|
1515
|
|
9/14/2012
|
18.34
|
18.55
|
18.34
|
18.45
|
1733
|
|
9/13/2012
|
18.16
|
18.37
|
18.12
|
18.35
|
1824
|
|
9/12/2012
|
18.11
|
18.14
|
18.04
|
18.11
|
2344
|
|
9/11/2012
|
18.02
|
18.09
|
17.98
|
18.09
|
2533
|
|
9/10/2012
|
18.23
|
18.23
|
18.01
|
18.03
|
3943
|
|
9/7/2012
|
18.21
|
18.23
|
18.12
|
18.15
|
7221
|
|
9/6/2012
|
18.09
|
18.16
|
18.08
|
18.16
|
1527
|
|
9/5/2012
|
18.03
|
18.04
|
17.92
|
17.99
|
434
|
|
9/4/2012
|
17.90
|
18.04
|
17.77
|
18.02
|
552
|
|
8/31/2012
|
17.95
|
17.95
|
17.75
|
17.90
|
441
|
|
8/30/2012
|
17.79
|
17.87
|
17.76
|
17.87
|
1510
|
|
8/29/2012
|
17.88
|
17.93
|
17.84
|
17.89
|
531
|
|
8/28/2012
|
17.79
|
17.90
|
17.76
|
17.87
|
697
|
|
8/27/2012
|
17.78
|
17.86
|
17.72
|
17.80
|
612
|
|
8/24/2012
|
17.69
|
17.80
|
17.61
|
17.77
|
672
|
|
8/23/2012
|
17.72
|
17.76
|
17.65
|
17.69
|
1397
|
|
8/22/2012
|
17.70
|
17.75
|
17.55
|
17.73
|
1470
|
|
8/21/2012
|
17.77
|
17.81
|
17.73
|
17.74
|
746
|
|
8/20/2012
|
17.75
|
17.78
|
17.64
|
17.72
|
1233
|
|
8/17/2012
|
17.76
|
17.79
|
17.72
|
17.78
|
831
|
|
8/16/2012
|
17.63
|
17.77
|
17.56
|
17.76
|
1073
|
|
8/15/2012
|
17.53
|
17.67
|
17.53
|
17.63
|
778
|
|
8/14/2012
|
17.62
|
17.63
|
17.53
|
17.56
|
898
|
|
8/13/2012
|
17.59
|
17.63
|
17.50
|
17.57
|
1066
|
|
8/10/2012
|
17.54
|
17.61
|
17.52
|
17.58
|
745
|
|
8/9/2012
|
17.63
|
17.73
|
17.55
|
17.55
|
687
|
|
8/8/2012
|
17.69
|
17.73
|
17.57
|
17.62
|
850
|
|
8/7/2012
|
17.95
|
17.95
|
17.75
|
17.77
|
1354
|
|
8/6/2012
|
18.02
|
18.09
|
17.97
|
17.99
|
908
|
|
8/3/2012
|
18.05
|
18.07
|
17.97
|
18.02
|
449
|
