FIRST TRUST S&P REIT IDX $21.16

up +0.14


21/5/2013 04:21 PM  |  NYSEARCA : FRI  |  Industries :
Type:

FRI historical data

Date Open High Low Close Volume
5/20/2011 16.33 16.33 16.13 16.13 434
5/19/2011 16.34 16.40 16.21 16.36 442
5/18/2011 16.10 16.27 16.07 16.26 481
5/17/2011 16.05 16.11 16.01 16.09 1436
5/16/2011 16.07 16.21 16.04 16.10 355
5/13/2011 16.20 16.26 16.07 16.07 459
5/12/2011 16.16 16.30 16.10 16.28 160
5/11/2011 16.39 16.39 16.21 16.26 177
5/10/2011 16.30 16.44 16.30 16.43 333
5/9/2011 16.08 16.20 16.02 16.18 340
5/6/2011 16.41 16.41 16.04 16.07 294
5/5/2011 16.11 16.33 16.09 16.20 529
5/4/2011 16.29 16.36 16.15 16.25 670
5/3/2011 16.45 16.52 16.17 16.33 390
5/2/2011 16.51 16.59 16.33 16.47 540
4/29/2011 16.57 16.57 16.26 16.48 300
4/28/2011 16.34 16.59 16.34 16.56 1529
4/27/2011 16.25 16.35 16.21 16.34 226
4/26/2011 16.07 16.26 16.06 16.22 292
4/25/2011 15.97 16.13 15.92 16.08 182
4/21/2011 15.91 15.98 15.80 15.98 336
4/20/2011 15.86 15.86 15.71 15.86 168
4/19/2011 15.60 15.69 15.58 15.65 494
4/18/2011 15.48 15.56 15.45 15.52 374
4/15/2011 15.54 15.70 15.53 15.70 254
4/14/2011 15.20 15.51 15.20 15.50 248
4/13/2011 15.38 15.38 15.24 15.28 338
4/12/2011 15.22 15.32 15.22 15.30 163
4/11/2011 15.38 15.43 15.28 15.31 251
4/8/2011 15.45 15.53 15.25 15.29 1107
4/7/2011 15.57 15.57 15.35 15.40 429
4/6/2011 15.61 15.61 15.54 15.58 319
4/5/2011 15.56 15.64 15.52 15.56 861
4/4/2011 15.62 15.63 15.52 15.55 413
4/1/2011 15.63 15.68 15.50 15.57 2160
3/31/2011 15.49 15.58 15.41 15.56 457
3/30/2011 15.27 15.46 15.26 15.43 278
3/29/2011 15.15 15.25 15.04 15.21 361
3/28/2011 15.27 15.27 15.12 15.16 116
3/25/2011 15.05 15.24 15.05 15.18 425
3/24/2011 15.09 15.10 14.89 15.06 1953
3/23/2011 15.04 15.06 14.90 14.97 551
3/22/2011 15.31 15.31 15.11 15.16 307
3/21/2011 15.31 15.32 15.18 15.27 250
3/18/2011 15.11 15.11 15.03 15.10 487
3/17/2011 15.03 15.03 14.81 14.93 459
3/16/2011 14.94 15.03 14.74 14.85 352
3/15/2011 14.66 15.14 14.66 15.04 446
3/14/2011 15.15 15.19 15.07 15.14 309
3/11/2011 15.03 15.29 15.00 15.27 735
3/10/2011 15.29 15.29 15.13 15.13 239
3/9/2011 15.33 15.43 15.26 15.35 263
3/8/2011 15.25 15.47 15.25 15.40 225
3/7/2011 15.44 15.44 15.10 15.17 171
3/4/2011 15.39 15.39 15.21 15.28 585
3/3/2011 15.33 15.44 15.32 15.43 192
3/2/2011 15.33 15.35 15.16 15.17 1223
3/1/2011 15.87 15.87 15.34 15.34 434
2/28/2011 15.58 15.82 15.58 15.82 409
2/25/2011 15.20 15.47 15.20 15.47 201
2/24/2011 15.22 15.26 15.01 15.15 135
2/23/2011 15.39 15.43 15.16 15.27 158
2/22/2011 15.47 15.56 15.35 15.39 314
2/18/2011 15.57 15.57 15.47 15.54 587
2/17/2011 15.53 15.54 15.44 15.48 1225
2/16/2011 15.54 15.56 15.38 15.48 456
2/15/2011 15.45 15.47 15.35 15.41 303
2/14/2011 15.54 15.54 15.39 15.47 298
2/11/2011 15.44 15.48 15.26 15.45 205
2/10/2011 15.25 15.38 15.25 15.36 1543
2/9/2011 15.28 15.32 15.24 15.32 387
2/8/2011 15.26 15.31 15.23 15.30 325
2/7/2011 15.14 15.25 15.14 15.23 284
2/4/2011 15.22 15.22 15.01 15.07 1157
2/3/2011 15.11 15.22 15.07 15.22 1527
2/2/2011 15.12 15.23 15.12 15.13 770
2/1/2011 15.17 15.20 15.00 15.18 387
1/31/2011 15.04 15.16 15.00 15.13 580
1/28/2011 15.27 15.27 14.87 14.91 1597
1/27/2011 15.06 15.22 15.06 15.20 307
1/26/2011 15.05 15.05 14.88 14.97 442
1/25/2011 14.78 14.92 14.70 14.92 214
1/24/2011 14.72 14.81 14.71 14.75 111
1/21/2011 14.79 14.79 14.63 14.66 481
1/20/2011 14.66 14.80 14.64 14.65 257
1/19/2011 14.87 14.87 14.60 14.64 356
1/18/2011 14.70 14.86 14.69 14.86 227
1/14/2011 14.72 14.75 14.61 14.75 825
1/13/2011 14.58 14.68 14.57 14.64 726
1/12/2011 14.60 14.66 14.53 14.61 241
1/11/2011 14.51 14.58 14.45 14.53 1102
1/10/2011 14.58 14.59 14.42 14.55 477
1/7/2011 14.66 14.67 14.46 14.54 349
1/6/2011 14.76 14.76 14.56 14.57 375
1/5/2011 14.68 14.73 14.64 14.70 937
1/4/2011 15.04 15.04 14.57 14.66 1124
1/3/2011 14.75 14.92 14.75 14.89 491
12/31/2010 14.74 14.77 14.65 14.65 380
12/30/2010 14.74 14.75 14.65 14.71 222
12/29/2010 14.64 14.69 14.58 14.68 171
Marketplace
Trading Center