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 |
|
3/7/2012
|
16.39
|
16.40
|
16.18
|
16.39
|
989
|
|
3/6/2012
|
16.25
|
16.44
|
16.25
|
16.30
|
1806
|
|
3/5/2012
|
16.31
|
16.53
|
16.28
|
16.53
|
771
|
|
3/2/2012
|
16.33
|
16.43
|
16.28
|
16.37
|
3539
|
|
3/1/2012
|
16.33
|
16.41
|
16.31
|
16.38
|
7659
|
|
2/29/2012
|
16.38
|
16.48
|
16.25
|
16.31
|
2325
|
|
2/28/2012
|
16.44
|
16.49
|
16.28
|
16.34
|
2434
|
|
2/27/2012
|
16.38
|
16.48
|
16.27
|
16.47
|
2726
|
|
2/24/2012
|
16.49
|
16.53
|
16.37
|
16.48
|
1324
|
|
2/23/2012
|
16.21
|
16.46
|
16.17
|
16.46
|
1388
|
|
2/22/2012
|
16.38
|
16.45
|
16.21
|
16.22
|
1592
|
|
2/21/2012
|
16.64
|
16.68
|
16.31
|
16.37
|
1012
|
|
2/17/2012
|
16.58
|
16.70
|
16.52
|
16.62
|
922
|
|
2/16/2012
|
16.45
|
16.65
|
16.45
|
16.64
|
812
|
|
2/15/2012
|
16.63
|
16.63
|
16.40
|
16.46
|
1554
|
|
2/14/2012
|
16.68
|
16.68
|
16.45
|
16.54
|
1584
|
|
2/13/2012
|
16.80
|
16.80
|
16.64
|
16.75
|
1860
|
|
2/10/2012
|
16.59
|
16.65
|
16.48
|
16.56
|
1103
|
|
2/9/2012
|
16.88
|
16.88
|
16.62
|
16.70
|
1951
|
|
2/8/2012
|
16.84
|
16.91
|
16.72
|
16.84
|
1702
|
|
2/7/2012
|
16.83
|
16.87
|
16.77
|
16.80
|
1840
|
|
2/6/2012
|
16.83
|
16.88
|
16.77
|
16.85
|
1831
|
|
2/3/2012
|
16.87
|
16.91
|
16.75
|
16.91
|
2565
|
|
2/2/2012
|
16.63
|
16.67
|
16.57
|
16.64
|
1171
|
|
2/1/2012
|
16.64
|
16.64
|
16.52
|
16.60
|
3505
|
|
1/31/2012
|
16.58
|
16.58
|
16.35
|
16.48
|
3410
|
|
1/30/2012
|
16.38
|
16.44
|
16.30
|
16.38
|
2729
|
|
1/27/2012
|
16.44
|
16.57
|
16.38
|
16.54
|
1052
|
|
1/26/2012
|
16.47
|
16.58
|
16.43
|
16.49
|
3035
|
|
1/25/2012
|
16.09
|
16.40
|
16.09
|
16.40
|
2886
|
|
1/24/2012
|
16.01
|
16.19
|
15.98
|
16.16
|
2066
|
|
1/23/2012
|
16.00
|
16.12
|
15.94
|
16.04
|
1760
|
|
1/20/2012
|
15.84
|
16.00
|
15.80
|
16.00
|
3108
|
|
1/19/2012
|
15.90
|
15.94
|
15.80
|
15.93
|
2088
|
|
1/18/2012
|
15.71
|
15.88
|
15.70
|
15.83
|
3877
|
|
1/17/2012
|
15.78
|
15.82
|
15.65
|
15.72
|
1330
|
|
1/13/2012
|
15.42
|
15.60
|
15.40
|
15.60
|
3944
|
|
1/12/2012
|
15.68
|
15.71
|
15.46
|
15.55
|
6241
|
|
1/11/2012
|
15.54
|
15.70
|
15.49
|
15.67
|
18087
|
|
1/10/2012
|
15.55
|
15.66
|
15.55
|
15.59
|
1551
|
|
1/9/2012
|
15.52
|
15.52
|
15.33
|
15.37
|
939
|
|
1/6/2012
|
15.57
|
15.57
|
15.39
|
15.42
|
1651
|
|
1/5/2012
|
15.26
|
15.52
|
15.23
|
15.51
|
2135
|
|
1/4/2012
|
15.47
|
15.49
|
15.29
|
15.33
|
2777
|
|
1/3/2012
|
15.76
|
15.91
|
15.47
|
15.61
|
4053
|
|
12/30/2011
|
15.53
|
15.67
|
15.49
|
15.49
|
2099
|
|
12/29/2011
|
15.43
|
15.58
|
15.41
|
15.52
|
912
|
|
12/28/2011
|
15.62
|
15.62
|
15.38
|
15.38
|
2316
|
|
12/27/2011
|
15.48
|
15.71
|
15.42
|
15.62
|
1112
|
|
12/23/2011
|
15.50
|
15.55
|
15.42
|
15.52
|
877
|
|
12/22/2011
|
15.30
|
15.55
|
15.30
|
15.47
|
1267
|
|
12/21/2011
|
15.25
|
15.29
|
15.13
|
15.25
|
1298
|
|
12/20/2011
|
15.13
|
15.41
|
15.13
|
15.39
|
1340
|
|
12/19/2011
|
15.09
|
15.14
|
14.90
|
14.91
|
1632
|
|
12/16/2011
|
14.97
|
15.17
|
14.97
|
15.06
|
2076
|
|
12/15/2011
|
14.78
|
14.95
|
14.76
|
14.90
|
1275
|
|
12/14/2011
|
14.58
|
14.83
|
14.49
|
14.67
|
1929
|
|
12/13/2011
|
14.87
|
14.95
|
14.53
|
14.59
|
1948
|
|
12/12/2011
|
14.85
|
14.85
|
14.63
|
14.77
|
1655
|
|
12/9/2011
|
14.76
|
15.10
|
14.76
|
15.01
|
1361
|
|
12/8/2011
|
14.92
|
14.92
|
14.69
|
14.71
|
912
|
|
12/7/2011
|
14.84
|
15.08
|
14.72
|
15.08
|
2593
|
|
12/6/2011
|
14.93
|
14.97
|
14.79
|
14.89
|
1531
|
|
12/5/2011
|
15.01
|
15.08
|
14.81
|
14.89
|
966
|
|
12/2/2011
|
14.88
|
15.03
|
14.76
|
14.79
|
3632
|
|
12/1/2011
|
14.86
|
14.87
|
14.64
|
14.74
|
1089
|
|
11/30/2011
|
14.61
|
14.92
|
14.61
|
14.92
|
2554
|
|
11/29/2011
|
14.33
|
14.33
|
14.15
|
14.22
|
7645
|
|
11/28/2011
|
14.36
|
14.41
|
14.14
|
14.27
|
17430
|
|
11/25/2011
|
13.83
|
14.21
|
13.83
|
13.96
|
463
|
|
11/23/2011
|
14.18
|
14.18
|
13.87
|
13.87
|
3702
|
|
11/22/2011
|
14.32
|
14.47
|
14.22
|
14.30
|
1570
|
|
11/21/2011
|
14.57
|
14.57
|
14.30
|
14.40
|
3507
|
|
11/18/2011
|
14.77
|
14.80
|
14.61
|
14.79
|
1563
|
|
11/17/2011
|
14.94
|
14.95
|
14.60
|
14.66
|
1993
|
|
11/16/2011
|
14.98
|
15.19
|
14.94
|
14.95
|
879
|
|
11/15/2011
|
14.93
|
15.21
|
14.84
|
15.12
|
1624
|
|
11/14/2011
|
15.18
|
15.19
|
14.90
|
14.97
|
1144
|
|
11/11/2011
|
15.04
|
15.32
|
14.99
|
15.30
|
1105
|
|
11/10/2011
|
15.13
|
15.19
|
14.80
|
14.92
|
1888
|
|
11/9/2011
|
15.28
|
15.32
|
14.86
|
14.86
|
1512
|
|
11/8/2011
|
15.51
|
15.61
|
15.13
|
15.60
|
2499
|
|
11/7/2011
|
15.56
|
15.56
|
15.18
|
15.41
|
1706
|
|
11/4/2011
|
15.35
|
15.43
|
15.13
|
15.41
|
1384
|
|
11/3/2011
|
15.53
|
15.56
|
15.08
|
15.51
|
2447
|
|
11/2/2011
|
15.28
|
15.43
|
15.03
|
15.33
|
2785
|
|
11/1/2011
|
15.11
|
15.36
|
14.95
|
14.99
|
3452
|
|
10/31/2011
|
15.54
|
15.73
|
15.38
|
15.53
|
2505
|
|
10/28/2011
|
15.46
|
15.70
|
15.46
|
15.70
|
2384
|
|
10/27/2011
|
15.57
|
15.78
|
15.25
|
15.67
|
4658
|
|
10/26/2011
|
15.02
|
15.04
|
14.72
|
14.97
|
5853
|
|
10/25/2011
|
15.05
|
15.08
|
14.79
|
14.84
|
9516
|
|
10/24/2011
|
14.83
|
15.12
|
14.70
|
15.11
|
17145
|
|
10/21/2011
|
14.55
|
14.74
|
14.43
|
14.74
|
47436
|
|
10/20/2011
|
14.20
|
14.25
|
13.89
|
14.25
|
2759
|
|
10/19/2011
|
14.32
|
14.38
|
14.12
|
14.16
|
1150
|
|
10/18/2011
|
13.84
|
14.40
|
13.82
|
14.31
|
1254
|
|
10/17/2011
|
14.09
|
14.09
|
13.79
|
13.79
|
1582
|
|
10/14/2011
|
14.01
|
14.22
|
13.96
|
14.19
|
2719
|
|
10/13/2011
|
13.89
|
13.95
|
13.56
|
13.83
|
3773
|
