FIRST TRUST S&P REIT IDX $20.24

down -0.38


23/5/2013 04:23 PM  |  NYSEARCA : FRI  |  Industries :
Type:

FRI historical data

Date Open High Low Close Volume
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
10/12/2011 13.81 14.13 13.70 13.95 5107
10/11/2011 13.87 13.90 13.62 13.67 2108
10/10/2011 13.55 13.95 13.53 13.94 2059
10/7/2011 13.78 13.79 13.26 13.26 2982
10/6/2011 13.27 13.70 13.18 13.69 3111
10/5/2011 13.46 13.46 12.77 13.32 2636
10/4/2011 12.76 13.47 12.55 13.47 14437
10/3/2011 13.50 13.66 12.90 12.90 3837
9/30/2011 13.77 13.89 13.56 13.58 2332
9/29/2011 13.97 14.02 13.75 13.98 2447
9/28/2011 14.15 14.19 13.69 13.70 1704
9/27/2011 14.18 14.34 14.03 14.09 1822
9/26/2011 13.87 13.96 13.65 13.96 1460
9/23/2011 13.59 13.78 13.50 13.76 4243
9/22/2011 13.70 13.88 13.43 13.62 9624
9/21/2011 14.75 14.76 13.98 13.99 1495
9/20/2011 14.86 14.95 14.71 14.77 665
9/19/2011 14.82 14.92 14.74 14.78 348
9/16/2011 15.06 15.13 14.78 15.13 1187
9/15/2011 14.87 14.96 14.78 14.96 2206
9/14/2011 14.72 14.82 14.45 14.75 1000
9/13/2011 14.67 14.68 14.48 14.66 991
9/12/2011 14.29 14.61 14.27 14.61 718
9/9/2011 14.82 14.91 14.42 14.54 1077
9/8/2011 15.08 15.21 14.97 15.03 1492
9/7/2011 14.84 15.16 14.62 15.13 3121
9/6/2011 14.06 14.66 14.06 14.60 4029
9/2/2011 14.64 14.92 14.56 14.62 1038
9/1/2011 15.29 15.33 14.97 15.02 2121
8/31/2011 15.31 15.31 15.10 15.26 6066
8/30/2011 15.00 15.17 14.76 15.09 5860
8/29/2011 14.82 15.05 14.71 15.04 2838
8/26/2011 14.26 14.58 13.93 14.55 960
8/25/2011 14.73 14.84 14.23 14.36 2546
8/24/2011 14.43 14.66 14.29 14.65 1147
8/23/2011 14.12 14.46 14.04 14.46 2040
8/22/2011 14.37 14.51 13.90 14.07 1980
8/19/2011 14.26 14.44 13.98 14.02 1865
8/18/2011 14.43 14.65 14.20 14.30 2651
8/17/2011 15.08 15.20 14.89 15.02 2112
8/16/2011 14.86 15.06 14.73 14.98 2663
8/15/2011 14.60 15.05 14.57 15.04 2347
8/12/2011 14.69 14.80 14.43 14.50 3819
8/11/2011 13.87 14.78 13.80 14.53 3671
8/10/2011 13.87 14.46 13.70 13.78 3219
8/9/2011 13.08 14.16 12.95 14.15 5521
8/8/2011 13.72 13.88 12.88 12.88 18469
8/5/2011 14.60 14.61 13.96 14.15 12270
8/4/2011 15.06 15.16 14.48 14.48 17945
8/3/2011 15.37 15.40 14.77 15.30 53786
8/2/2011 15.80 15.90 15.40 15.40 5100
8/1/2011 16.32 16.33 15.82 15.94 8795
7/29/2011 15.99 16.20 15.89 16.19 4900
7/28/2011 16.13 16.33 16.01 16.16 9616
7/27/2011 16.55 16.55 16.14 16.14 6272
7/26/2011 16.62 16.69 16.50 16.62 10074
7/25/2011 16.63 16.70 16.53 16.59 15476
7/22/2011 16.70 16.79 16.63 16.76 20241
7/21/2011 16.67 16.77 16.62 16.68 51529
7/20/2011 16.52 16.56 16.40 16.55 136651
7/19/2011 16.22 16.44 16.22 16.42 1204
7/18/2011 16.20 16.20 16.04 16.15 398
7/15/2011 16.11 16.26 16.05 16.26 338
7/14/2011 16.30 16.30 16.00 16.08 1404
7/13/2011 16.48 16.49 16.21 16.24 738
7/12/2011 16.31 16.63 16.31 16.37 2963
7/11/2011 16.45 16.49 16.33 16.35 766
7/8/2011 16.53 16.64 16.43 16.64 301
7/7/2011 16.66 16.69 16.57 16.68 1538
7/6/2011 16.30 16.47 16.28 16.47 656
7/5/2011 16.22 16.36 16.14 16.34 595
7/1/2011 15.98 16.24 15.95 16.22 3150
6/30/2011 15.97 16.01 15.87 15.93 1863
6/29/2011 15.82 15.92 15.74 15.88 771
6/28/2011 15.67 15.75 15.57 15.73 728
6/27/2011 15.59 15.64 15.52 15.60 146
6/24/2011 15.61 15.63 15.47 15.52 316
6/23/2011 15.72 15.72 15.41 15.52 384
6/22/2011 15.90 16.00 15.83 15.83 2051
6/21/2011 15.94 15.94 15.79 15.87 314
6/20/2011 15.77 16.00 15.77 15.96 204
6/17/2011 15.83 15.83 15.68 15.79 372
6/16/2011 15.57 15.66 15.42 15.65 410
6/15/2011 15.63 15.68 15.41 15.49 442
6/14/2011 15.67 15.80 15.64 15.72 82
6/10/2011 15.80 15.80 15.43 15.43 227
6/9/2011 16.03 16.03 15.81 15.86 261
6/8/2011 16.00 16.15 15.98 16.01 503
6/7/2011 16.12 16.21 16.09 16.09 589
6/6/2011 16.08 16.16 15.90 15.91 1049
6/3/2011 15.95 16.21 15.84 16.16 331
6/2/2011 16.21 16.34 16.06 16.10 519
6/1/2011 16.63 16.64 16.18 16.18 630
5/31/2011 16.54 16.69 16.51 16.69 409
5/27/2011 16.41 16.43 16.31 16.43 289
5/26/2011 16.08 16.37 16.08 16.34 297
Marketplace
Trading Center