FIRST TRUST S&P REIT IDX $18.53
-0.60
19/6/2013 04:19 PM
|
NYSEARCA
:
FRI
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
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
|
|
8/2/2012
|
17.75
|
17.86
|
17.68
|
17.83
|
848
|
|
8/1/2012
|
17.98
|
18.08
|
17.83
|
17.83
|
943
|
|
7/31/2012
|
17.90
|
17.95
|
17.84
|
17.88
|
1264
|
|
7/30/2012
|
17.84
|
17.96
|
17.82
|
17.92
|
1038
|
|
7/27/2012
|
17.83
|
17.96
|
17.76
|
17.83
|
520
|
|
7/26/2012
|
17.74
|
17.74
|
17.56
|
17.66
|
687
|
|
7/25/2012
|
17.59
|
17.61
|
17.40
|
17.52
|
5705
|
|
7/24/2012
|
17.52
|
17.63
|
17.41
|
17.49
|
817
|
|
7/23/2012
|
17.50
|
17.62
|
17.47
|
17.56
|
1169
|
|
7/20/2012
|
17.68
|
17.75
|
17.62
|
17.68
|
662
|
|
7/19/2012
|
18.06
|
18.06
|
17.67
|
17.78
|
1081
|
|
7/18/2012
|
18.07
|
18.08
|
17.92
|
17.98
|
633
|
|
7/17/2012
|
17.99
|
18.15
|
17.87
|
18.08
|
795
|
|
7/16/2012
|
17.79
|
17.97
|
17.79
|
17.93
|
1116
|
|
7/13/2012
|
17.74
|
17.91
|
17.73
|
17.87
|
1454
|
|
7/12/2012
|
17.47
|
17.74
|
17.46
|
17.68
|
540
|
|
7/11/2012
|
17.58
|
17.65
|
17.50
|
17.63
|
1208
|
|
7/10/2012
|
17.84
|
17.84
|
17.51
|
17.59
|
1122
|
|
7/9/2012
|
17.79
|
17.83
|
17.64
|
17.78
|
567
|
|
7/6/2012
|
17.59
|
17.79
|
17.58
|
17.76
|
1369
|
|
7/5/2012
|
17.84
|
17.86
|
17.69
|
17.74
|
1040
|
|
7/3/2012
|
17.75
|
17.88
|
17.70
|
17.83
|
833
|
|
7/2/2012
|
17.64
|
17.75
|
17.51
|
17.75
|
1130
|
|
6/29/2012
|
17.42
|
17.55
|
17.35
|
17.54
|
2230
|
|
6/28/2012
|
16.84
|
17.10
|
16.76
|
17.10
|
914
|
|
6/27/2012
|
16.86
|
16.96
|
16.82
|
16.92
|
975
|
|
6/26/2012
|
16.90
|
16.94
|
16.74
|
16.85
|
1700
|
|
6/25/2012
|
16.66
|
16.85
|
16.66
|
16.80
|
1246
|
|
6/22/2012
|
16.97
|
16.97
|
16.77
|
16.88
|
2643
|
|
6/21/2012
|
17.25
|
17.25
|
16.86
|
16.87
|
1319
|
|
6/20/2012
|
17.36
|
17.41
|
17.23
|
17.34
|
1331
|
|
6/19/2012
|
17.32
|
17.45
|
17.24
|
17.35
|
1716
|
|
6/18/2012
|
17.09
|
17.34
|
17.09
|
17.27
|
1184
|
|
6/15/2012
|
17.07
|
17.15
|
16.99
|
17.14
|
1242
|
|
6/14/2012
|
16.79
|
17.05
|
16.79
|
17.04
|
1108
|
|
6/13/2012
|
16.80
|
16.97
|
16.71
|
16.76
|
1037
|
|
6/12/2012
|
16.76
|
16.87
|
16.63
|
16.86
|
694
|
|
6/11/2012
|
17.24
|
17.24
|
16.69
|
16.69
|
1153
|
|
6/8/2012
|
16.83
|
17.09
|
16.78
|
17.09
|
1061
|
|
6/7/2012
|
17.16
|
17.16
|
16.83
|
16.88
|
1122
|
|
6/6/2012
|
16.67
|
16.95
|
16.63
|
16.94
|
1891
|
|
6/5/2012
|
16.17
|
16.62
|
16.17
|
16.58
|
9594
|
|
6/4/2012
|
16.36
|
16.41
|
16.14
|
16.26
|
23145
|
|
6/1/2012
|
16.51
|
16.59
|
16.35
|
16.35
|
1361
|
|
5/31/2012
|
16.71
|
16.93
|
16.53
|
16.78
|
3518
|
|
5/30/2012
|
16.96
|
16.96
|
16.66
|
16.66
|
1098
|
|
5/29/2012
|
16.99
|
17.08
|
16.87
|
17.07
|
759
|
|
5/25/2012
|
16.86
|
16.97
|
16.78
|
16.83
|
1164
|
|
5/24/2012
|
16.87
|
16.95
|
16.71
|
16.91
|
948
|
|
5/23/2012
|
16.66
|
16.85
|
16.54
|
16.83
|
2920
|
|
5/22/2012
|
16.80
|
16.90
|
16.74
|
16.80
|
1936
|
|
5/21/2012
|
16.38
|
16.81
|
16.36
|
16.78
|
3131
|
|
5/18/2012
|
16.61
|
16.72
|
16.38
|
16.40
|
4448
|
|
5/17/2012
|
17.10
|
17.10
|
16.61
|
16.61
|
3580
|
|
5/16/2012
|
17.39
|
17.39
|
17.09
|
17.09
|
3223
|
|
5/15/2012
|
17.40
|
17.42
|
17.27
|
17.31
|
1650
|
|
5/14/2012
|
17.46
|
17.58
|
17.40
|
17.41
|
1990
|
|
5/11/2012
|
17.50
|
17.68
|
17.46
|
17.64
|
1660
|
|
5/10/2012
|
17.72
|
17.72
|
17.48
|
17.60
|
3700
|
|
5/9/2012
|
17.49
|
17.70
|
17.43
|
17.57
|
4544
|
|
5/8/2012
|
17.53
|
17.65
|
17.47
|
17.63
|
1295
|
|
5/7/2012
|
17.46
|
17.70
|
17.43
|
17.64
|
1260
|
|
5/4/2012
|
17.64
|
17.69
|
17.49
|
17.53
|
646
|
|
5/3/2012
|
17.78
|
17.85
|
17.69
|
17.69
|
1177
|
|
5/2/2012
|
17.67
|
17.80
|
17.59
|
17.78
|
1320
|
|
5/1/2012
|
17.52
|
17.93
|
17.51
|
17.79
|
4229
|
|
4/30/2012
|
17.58
|
17.61
|
17.47
|
17.61
|
980
|
|
4/27/2012
|
17.62
|
17.67
|
17.47
|
17.65
|
1095
|
|
4/26/2012
|
17.54
|
17.56
|
17.37
|
17.56
|
712
|
|
4/25/2012
|
17.38
|
17.50
|
17.36
|
17.50
|
959
|
|
4/24/2012
|
17.07
|
17.32
|
17.07
|
17.31
|
1229
|
|
4/23/2012
|
17.01
|
17.08
|
16.91
|
17.02
|
2207
|
|
4/20/2012
|
17.13
|
17.28
|
16.98
|
17.22
|
1372
|
|
4/19/2012
|
17.03
|
17.10
|
16.92
|
17.00
|
462
|
|
4/18/2012
|
17.02
|
17.11
|
17.00
|
17.00
|
2330
|
|
4/17/2012
|
17.00
|
17.19
|
16.95
|
17.12
|
1023
|
|
4/16/2012
|
16.90
|
17.07
|
16.81
|
16.97
|
2036
|
|
4/13/2012
|
16.80
|
16.82
|
16.71
|
16.71
|
531
|
|
4/12/2012
|
16.57
|
16.81
|
16.57
|
16.79
|
787
|
|
4/11/2012
|
16.52
|
16.58
|
16.41
|
16.58
|
1344
|
|
4/10/2012
|
16.69
|
16.75
|
16.36
|
16.36
|
3105
|
|
4/9/2012
|
16.69
|
16.80
|
16.60
|
16.73
|
861
|
