FRI: Historical Prices for FT S&P REIT IDX FD

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	11.15	11.30	11.09	11.09	18,300	11.09
20-Nov-09	11.00	11.00	10.93	10.95	41,700	10.95
19-Nov-09	11.20	11.20	10.99	11.03	18,700	11.03
18-Nov-09	11.11	11.31	11.08	11.31	61,100	11.31
17-Nov-09	11.23	11.33	11.09	11.09	23,500	11.09
16-Nov-09	11.26	11.38	11.20	11.28	19,500	11.28
13-Nov-09	10.92	11.04	10.90	10.98	24,200	10.98
12-Nov-09	10.97	12.18	10.86	10.87	48,300	10.87
11-Nov-09	10.79	11.01	10.79	11.00	60,400	11.00
10-Nov-09	10.85	10.85	10.65	10.77	33,400	10.77
9-Nov-09	10.44	10.88	10.44	10.86	39,600	10.86
6-Nov-09	10.46	10.46	10.27	10.37	16,700	10.37
5-Nov-09	10.42	10.49	10.35	10.48	27,100	10.48
4-Nov-09	10.60	10.64	10.29	10.29	6,300	10.29
3-Nov-09	10.32	10.54	10.32	10.52	10,800	10.52
2-Nov-09	10.42	10.47	10.10	10.25	13,800	10.25
30-Oct-09	10.49	10.52	10.15	10.37	31,400	10.37
29-Oct-09	10.25	10.54	10.23	10.54	18,800	10.54
28-Oct-09	10.50	10.60	10.09	10.09	27,000	10.09
27-Oct-09	10.73	10.73	10.50	10.51	23,100	10.51
26-Oct-09	10.84	10.95	10.67	10.70	21,100	10.70
23-Oct-09	10.78	10.83	10.69	10.69	62,900	10.69
22-Oct-09	10.58	10.84	10.43	10.84	35,900	10.84
21-Oct-09	10.61	10.87	10.59	10.59	120,600	10.59
20-Oct-09	10.81	10.81	10.66	10.68	14,500	10.68
19-Oct-09	10.82	10.92	10.82	10.90	22,200	10.90
16-Oct-09	10.75	10.82	10.66	10.68	36,300	10.68
15-Oct-09	10.99	11.00	10.93	11.00	37,000	11.00
14-Oct-09	10.84	11.07	10.81	11.07	41,500	11.07
13-Oct-09	10.66	10.72	10.58	10.65	37,100	10.65
12-Oct-09	10.89	10.93	10.77	10.81	16,900	10.81
9-Oct-09	10.68	10.81	10.60	10.80	17,400	10.80
8-Oct-09	10.68	10.81	10.68	10.71	13,500	10.71
7-Oct-09	10.53	10.60	10.43	10.54	19,200	10.54
6-Oct-09	10.67	10.80	10.41	10.55	42,900	10.55
5-Oct-09	10.55	10.59	10.42	10.55	14,400	10.55
2-Oct-09	10.19	10.59	10.12	10.31	25,800	10.31
1-Oct-09	10.79	10.79	10.38	10.38	62,600	10.38
30-Sep-09	10.99	11.01	10.76	10.87	20,700	10.87
29-Sep-09	11.17	11.20	10.96	10.97	42,500	10.97
28-Sep-09	10.86	11.11	10.86	11.11	10,100	11.11
25-Sep-09	10.50	10.76	10.49	10.74	9,100	10.74
24-Sep-09	11.11	11.11	10.63	10.65	27,700	10.65
23-Sep-09	11.55	11.55	11.06	11.06	47,300	11.06
22-Sep-09	11.27	11.50	11.26	11.49	19,700	11.49
21-Sep-09	11.19	11.21	11.05	11.13	17,500	11.13
18-Sep-09	11.30	11.39	11.17	11.30	25,500	11.30
17-Sep-09	11.39	11.67	11.11	11.26	28,300	11.26
16-Sep-09	11.00	11.36	10.96	11.36	40,800	11.36
15-Sep-09	10.76	11.01	10.59	10.90	20,700	10.90
14-Sep-09	10.24	10.73	10.24	10.71	50,100	10.71
11-Sep-09	10.47	10.52	10.31	10.41	22,900	10.41
10-Sep-09	10.26	10.47	10.16	10.45	26,000	10.45
9-Sep-09	10.01	10.32	10.00	10.28	57,900	10.28
8-Sep-09	9.81	10.07	9.81	10.07	20,300	10.07
4-Sep-09	9.54	9.74	9.50	9.74	7,000	9.74
3-Sep-09	9.59	9.61	9.41	9.61	17,300	9.61
2-Sep-09	9.66	9.66	9.49	9.54	4,700	9.54
1-Sep-09	10.11	10.12	9.65	9.65	10,100	9.65
31-Aug-09	10.22	10.25	10.11	10.19	14,200	10.19
28-Aug-09	10.21	10.33	10.19	10.33	14,700	10.33
27-Aug-09	10.00	10.28	9.98	10.28	15,500	10.28
26-Aug-09	10.04	10.17	10.00	10.14	8,200	10.14
25-Aug-09	10.14	10.20	10.03	10.12	13,400	10.12
24-Aug-09	10.18	10.21	9.98	10.01	81,500	10.01
21-Aug-09	9.94	10.21	9.92	10.03	11,800	10.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions