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
8/6/2010 13.63 13.64 13.41 13.63 835
8/5/2010 13.89 13.89 13.68 13.68 811
8/4/2010 13.80 13.86 13.70 13.85 636
8/3/2010 13.82 13.87 13.67 13.77 576
8/2/2010 13.70 13.93 13.65 13.91 1330
7/30/2010 13.34 13.50 13.09 13.46 246
7/29/2010 13.64 13.64 13.28 13.38 556
7/28/2010 13.52 13.63 13.44 13.49 840
7/27/2010 13.66 13.66 13.37 13.52 1103
7/26/2010 13.24 13.53 13.14 13.53 1868
7/23/2010 13.09 13.13 12.80 13.13 281
7/22/2010 12.64 13.12 12.64 13.03 458
7/21/2010 12.86 12.86 12.50 12.54 803
7/20/2010 12.43 12.85 12.36 12.84 809
7/19/2010 12.56 12.64 12.34 12.59 444
7/16/2010 12.75 12.75 12.36 12.43 240
7/15/2010 12.89 12.89 12.59 12.82 552
7/14/2010 12.82 12.93 12.73 12.86 338
7/13/2010 12.79 13.00 12.79 12.94 8444
7/12/2010 12.59 12.63 12.50 12.62 583
7/9/2010 12.46 12.62 12.46 12.61 160
7/8/2010 12.44 12.56 12.25 12.43 308
7/7/2010 11.72 12.29 11.72 12.28 526
7/6/2010 12.16 12.18 11.61 11.72 1084
7/2/2010 12.35 12.35 11.96 11.97 657
7/1/2010 12.26 12.29 11.94 12.21 2144
6/30/2010 12.43 12.57 12.23 12.23 327
6/29/2010 12.51 12.60 12.31 12.40 354
6/28/2010 13.01 13.01 12.78 12.82 148
6/25/2010 12.67 13.02 12.67 13.02 1052
6/24/2010 12.79 12.88 12.63 12.63 1592
6/23/2010 12.95 13.01 12.72 12.93 299
6/22/2010 13.29 13.39 12.86 12.86 904
6/21/2010 13.81 13.81 13.35 13.40 1191
6/18/2010 13.66 13.66 13.45 13.51 609
6/17/2010 13.53 13.60 13.41 13.57 398
6/16/2010 13.62 13.64 13.46 13.54 1001
6/15/2010 13.50 13.66 13.33 13.66 1051
6/14/2010 13.36 13.47 13.23 13.37 1064
6/11/2010 12.91 13.19 12.88 13.19 215
6/10/2010 12.73 13.01 12.67 13.01 340
6/9/2010 12.59 12.84 12.42 12.48 399
6/8/2010 12.25 12.41 11.96 12.41 2470
6/7/2010 12.32 12.48 12.19 12.22 125
6/4/2010 12.78 12.80 12.22 12.25 689
6/3/2010 13.03 13.12 12.90 12.96 325
6/2/2010 12.87 13.06 12.70 13.06 1004
6/1/2010 12.99 13.06 12.70 12.75 815
5/28/2010 13.27 13.27 13.00 13.12 572
5/27/2010 12.75 13.23 12.74 13.23 643
5/26/2010 12.68 12.88 12.45 12.50 470
5/25/2010 12.12 12.56 11.95 12.56 1416
5/24/2010 12.80 12.80 12.45 12.45 902
5/21/2010 12.11 12.74 12.00 12.72 3756
5/20/2010 12.65 12.75 12.31 12.33 2076
5/19/2010 12.99 13.24 12.69 12.98 590
5/18/2010 13.64 13.64 13.04 13.08 408
5/17/2010 13.50 13.62 13.05 13.46 206
5/14/2010 13.77 13.77 13.30 13.42 372
5/13/2010 14.09 14.13 13.90 13.91 665
5/12/2010 13.87 14.15 13.87 14.10 367
5/11/2010 13.76 14.02 13.59 13.87 656
5/10/2010 13.79 13.85 13.55 13.85 1030
5/7/2010 13.09 13.41 12.71 12.96 634
5/6/2010 13.63 13.69 12.26 13.19 677
5/5/2010 13.68 13.96 13.54 13.69 273
5/4/2010 14.03 14.09 13.80 13.95 544
5/3/2010 13.94 14.32 13.94 14.24 211
4/30/2010 14.21 14.30 13.76 13.80 480
4/29/2010 13.71 14.25 13.71 14.25 319
4/28/2010 13.74 13.74 13.58 13.62 527
4/27/2010 14.00 14.02 13.57 13.60 361
4/26/2010 14.00 14.12 13.92 14.03 530
4/23/2010 13.81 13.92 13.63 13.92 389
4/22/2010 13.39 13.77 13.39 13.75 545
4/21/2010 13.31 13.60 13.31 13.53 457
4/20/2010 13.19 13.25 13.03 13.25 676
4/19/2010 12.87 13.15 12.87 13.06 259
4/16/2010 13.29 13.38 13.00 13.02 2022
4/15/2010 13.63 13.65 13.30 13.32 972
4/14/2010 13.82 13.82 13.62 13.70 746
4/13/2010 13.33 13.72 13.33 13.68 3776
4/12/2010 13.51 13.51 13.35 13.36 524
4/9/2010 13.29 13.47 13.25 13.45 778
4/8/2010 13.21 13.26 13.13 13.21 418
4/7/2010 13.53 13.53 13.19 13.25 1026
4/6/2010 13.16 13.55 13.16 13.52 4158
4/5/2010 13.04 13.25 12.99 13.25 571
4/1/2010 13.03 13.03 12.82 12.93 569
3/31/2010 12.96 13.01 12.87 12.88 325
3/30/2010 13.08 13.08 12.97 13.02 374
3/29/2010 13.07 13.07 12.96 13.03 681
3/26/2010 13.12 13.19 12.98 13.03 929
3/25/2010 13.09 13.30 13.09 13.12 381
3/24/2010 12.99 13.12 12.94 13.05 446
3/23/2010 13.46 13.46 12.85 12.99 612
3/22/2010 12.82 13.05 12.75 13.03 386
3/19/2010 13.10 13.10 12.85 12.88 186
3/18/2010 13.13 13.13 12.99 13.03 370
3/17/2010 13.01 13.09 12.91 13.07 572
Marketplace
Trading Center