First Trust FTSE EN Dev Mkts Rel Est Idx $41.45

down -0.05


17/4/2014 06:40 PM  |  NYSEARCA : FFR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
4/17/201441.4541.4941.3841.4514,349
4/16/201441.2541.5041.2541.5025,035
4/15/201440.9241.2040.7441.2018,426
4/14/201440.8340.9640.8340.842,093
4/11/201440.8641.0140.7640.7611,318
4/10/201441.1441.2040.8740.871,958
4/9/201441.1841.1841.0941.092,122
4/8/201440.8641.1640.8641.091,936
4/7/201441.2041.2041.1541.151,341
4/4/201440.9341.2840.8240.961,640
4/3/201440.6840.9940.6840.783,928
4/2/201440.8941.0640.8940.913,277
4/1/201440.7540.7640.4940.6634,704
3/31/201440.6340.7240.6240.714,761
3/28/201440.4040.5140.2040.392,370
3/27/201439.9740.0339.9240.013,904
3/26/201439.9839.9839.9439.942,080
3/25/201440.0740.1739.8940.1713,221
3/24/201440.1940.1939.6639.792,461
3/21/201440.0240.1639.7639.762,921
3/20/201439.4839.6339.3639.622,651
3/19/201440.3040.5239.9939.992,081
3/18/201440.4840.5340.3340.5317,708
3/17/201440.1640.4340.1640.386,661
3/14/201440.0640.2340.0240.154,519
3/13/201440.5740.5739.9539.956,252
3/12/201440.3640.3940.2240.3913,295
3/11/201440.6040.6640.3840.407,483
3/10/201440.4340.5140.4040.464,732
3/7/201440.9440.9440.6140.8110,860
3/6/201441.3741.3741.1041.223,367
3/5/201440.8741.1640.8240.998,814
3/4/201441.0041.1141.0041.114,811
3/3/201440.4240.5140.2440.355,293
2/28/201440.6440.7940.6340.714,722
2/27/201440.5040.5940.3840.423,868
2/26/201440.6640.6640.4940.563,097
2/25/201440.3440.7340.3440.4917,674
2/24/201440.4840.8540.4840.653,905
2/21/201440.6240.7340.4440.513,054
2/20/201440.6440.6640.4040.545,160
2/19/201440.6940.7940.4540.4846,604
2/18/201440.3040.5440.3040.537,908
2/14/201440.0040.2840.0040.1922,371
2/13/201440.0140.1740.0140.173,896
2/12/201440.0040.0439.9240.027,673
2/11/201439.6440.1139.6439.9314,070
2/10/201439.5039.6539.4639.6314,165
2/7/201439.3839.6039.1839.4633,510
2/6/201438.9839.1638.9839.041,802
2/5/201438.7038.7738.5838.637,390
2/4/201438.5338.8338.4838.8146,411
2/3/201438.7838.7838.1238.129,015
1/31/201438.6939.0838.5039.015,250
1/30/201438.9639.1538.7839.1517,585
1/29/201438.7538.7538.5238.713,850
1/28/201438.9239.1238.9239.0515,320
1/27/201438.8238.9938.5538.8123,553
1/24/201439.2039.2038.8838.943,882
1/23/201439.4539.5539.3939.477,333
1/22/201439.8539.9139.8039.919,802
1/21/201439.5039.7439.1839.7425,918
1/17/201439.2139.6539.2139.3610,775
1/16/201439.3439.5239.1939.5041,540
1/15/201439.6239.6739.4239.4230,807
1/14/201439.0239.4839.0239.3111,024
1/13/201439.6039.6039.1339.136,043
1/10/201439.1239.6539.1239.6255,064
1/9/201439.6139.6138.8639.046,844
1/8/201439.2139.3339.0639.217,277
1/7/201439.2539.4239.2539.423,419
1/6/201439.3439.3439.0239.1612,589
1/3/201439.1839.2839.0639.2029,739
1/2/201439.1239.1638.8238.9319,559
12/31/201339.4639.5639.2139.2116,280
12/30/201339.3539.4139.1939.2710,156
12/27/201339.0839.1438.9538.9618,981
12/26/201338.9839.2038.9839.1536,193
12/24/201338.8138.9538.8038.952,539
12/23/201338.8839.1038.8838.977,730
12/20/201338.7738.7838.6338.783,415
12/19/201338.5338.6138.4338.524,662
12/18/201338.4738.9138.3038.709,943
12/17/201338.4438.6938.3638.694,180
12/16/201338.8238.8238.6538.764,521
12/13/201338.6838.6938.5338.5811,047
12/12/201338.4838.5938.4338.535,208
12/11/201339.0839.0838.6138.6114,573
12/10/201339.0839.4739.0839.4316,217
12/9/201339.2139.4639.1839.3912,453
12/6/201339.3139.4439.3139.404,592
12/5/201339.0639.1738.9939.103,478
12/4/201339.0039.3439.0039.232,519
12/3/201339.1439.1839.1039.101,358
12/2/201339.3439.4939.2639.333,330
11/29/201339.8140.0239.6339.741,566
11/27/201339.7139.7939.6839.79800
11/26/201339.5839.6339.4839.548,431
11/25/201339.5539.7239.5539.623,596
11/22/201339.8639.8939.8039.893,061
Trading Center