FIRST TRUST S&P REIT IDX $20.62

down -0.54


22/5/2013 04:22 PM  |  NYSEARCA : FRI  |  Industries :
Type:

FRI historical data

Date Open High Low Close Volume
12/29/2010 14.64 14.69 14.58 14.68 171
12/28/2010 14.55 14.64 14.50 14.63 357
12/27/2010 14.43 14.55 14.35 14.55 336
12/23/2010 14.48 14.51 14.40 14.40 411
12/22/2010 14.39 14.55 14.39 14.47 394
12/21/2010 14.31 14.38 14.23 14.38 842
12/20/2010 14.33 14.45 14.26 14.40 557
12/17/2010 14.15 14.24 14.11 14.22 343
12/16/2010 14.12 14.18 14.06 14.13 622
12/15/2010 14.17 14.31 14.09 14.09 444
12/14/2010 14.44 14.53 14.19 14.24 536
12/13/2010 14.52 14.52 14.38 14.39 278
12/10/2010 14.36 14.44 14.29 14.40 613
12/9/2010 14.53 14.53 14.25 14.25 156
12/8/2010 14.62 14.63 14.33 14.40 304
12/7/2010 14.72 14.74 14.60 14.60 401
12/6/2010 14.57 14.60 14.38 14.57 515
12/3/2010 14.50 14.58 14.41 14.57 565
12/2/2010 14.41 14.56 14.34 14.56 358
12/1/2010 14.47 14.47 14.21 14.34 438
11/30/2010 14.11 14.32 14.11 14.23 1322
11/29/2010 14.25 14.31 14.10 14.31 3110
11/26/2010 14.27 14.37 14.25 14.31 81
11/24/2010 14.20 14.36 14.17 14.34 220
11/23/2010 14.03 14.07 14.00 14.04 1443
11/22/2010 14.07 14.21 14.07 14.18 576
11/19/2010 14.04 14.18 13.92 14.18 349
11/18/2010 14.22 14.22 14.03 14.05 1034
11/17/2010 13.92 14.00 13.82 13.96 375
11/16/2010 14.27 14.27 13.73 13.84 3958
11/15/2010 14.48 14.57 14.31 14.32 874
11/12/2010 14.53 14.62 14.43 14.44 205
11/11/2010 14.59 14.73 14.56 14.60 390
11/10/2010 14.61 14.73 14.55 14.73 480
11/9/2010 15.23 15.23 14.45 14.54 808
11/8/2010 15.25 15.25 15.03 15.15 779
11/5/2010 15.07 15.33 15.03 15.24 359
11/4/2010 15.02 15.10 14.84 15.10 348
11/3/2010 14.70 14.76 14.61 14.71 106
11/2/2010 14.73 14.74 14.64 14.74 231
11/1/2010 14.62 14.76 14.53 14.61 578
10/29/2010 14.48 14.56 14.48 14.52 268
10/28/2010 14.71 14.80 14.35 14.51 506
10/27/2010 14.67 14.67 14.50 14.59 284
10/26/2010 14.70 14.73 14.61 14.69 224
10/25/2010 14.95 14.95 14.79 14.81 422
10/22/2010 14.88 14.88 14.69 14.75 574
10/21/2010 14.91 14.94 14.70 14.77 376
10/20/2010 14.48 14.91 14.48 14.78 672
10/19/2010 14.57 14.67 14.43 14.48 582
10/18/2010 14.52 14.66 14.48 14.66 398
10/15/2010 14.65 14.65 14.45 14.47 494
10/14/2010 14.58 14.59 14.40 14.49 431
10/13/2010 14.49 14.66 14.40 14.53 1671
10/12/2010 14.22 14.41 14.20 14.38 308
10/11/2010 14.15 14.33 14.15 14.27 691
10/8/2010 14.22 14.31 14.16 14.28 1181
10/7/2010 14.36 14.36 14.17 14.23 670
10/6/2010 14.30 14.30 14.10 14.22 399
10/5/2010 14.25 14.33 14.07 14.26 634
10/4/2010 14.00 14.04 13.89 14.04 249
10/1/2010 13.92 14.00 13.77 13.95 950
9/30/2010 13.90 14.05 13.77 13.86 634
9/29/2010 13.98 13.98 13.78 13.83 1216
9/28/2010 13.99 14.02 13.69 13.96 883
9/27/2010 14.14 14.14 13.81 13.87 785
9/24/2010 13.95 14.05 13.84 14.05 733
9/23/2010 13.87 13.92 13.61 13.69 1584
9/22/2010 14.23 14.23 13.99 14.02 2791
9/21/2010 14.46 14.46 14.17 14.21 4019
9/20/2010 14.06 14.46 14.06 14.42 240
9/17/2010 14.01 14.06 13.97 14.04 303
9/16/2010 14.04 14.10 13.97 14.03 741
9/15/2010 13.91 14.14 13.91 14.11 424
9/14/2010 13.93 14.09 13.90 14.01 320
9/13/2010 13.89 14.04 13.88 14.04 142
9/10/2010 13.80 13.85 13.73 13.81 149
9/9/2010 14.09 14.09 13.70 13.75 575
9/8/2010 13.92 13.98 13.82 13.88 516
9/7/2010 14.04 14.04 13.85 13.85 191
9/3/2010 14.07 14.09 13.96 14.08 583
9/2/2010 13.75 13.85 13.68 13.84 144
9/1/2010 13.42 13.72 13.42 13.72 708
8/31/2010 13.13 13.30 13.08 13.22 189
8/30/2010 13.19 13.34 13.16 13.17 239
8/27/2010 12.91 13.26 12.91 13.26 1846
8/26/2010 13.20 13.27 13.04 13.05 449
8/25/2010 12.84 13.15 12.81 13.15 728
8/24/2010 12.83 13.00 12.70 12.98 1032
8/23/2010 13.08 13.12 12.98 12.99 328
8/20/2010 13.00 13.07 12.94 13.06 152
8/19/2010 13.40 13.40 13.04 13.09 165
8/18/2010 13.42 13.50 13.34 13.44 227
8/17/2010 13.35 13.51 13.21 13.44 230
8/16/2010 13.17 13.21 13.00 13.12 128
8/13/2010 13.13 13.20 13.11 13.11 115
8/12/2010 13.22 13.23 13.05 13.12 1120
8/11/2010 13.28 13.47 13.24 13.30 296
8/10/2010 13.72 13.78 13.50 13.62 309
8/9/2010 13.68 13.82 13.61 13.78 703
Marketplace
Trading Center