FIRST TRUST FTSE EN DEV MKTS R $44.54

up +0.25


20/5/2013 04:20 PM  |  NYSEARCA : FFR  |  Industries :
Type:

FFR historical data

Date Open High Low Close Volume
5/20/2013 44.51 44.59 44.43 44.54 56
5/17/2013 44.38 44.40 44.26 44.29 11
5/16/2013 44.15 44.28 43.98 43.98 133
5/15/2013 43.90 44.19 43.90 44.06 21
5/14/2013 43.97 44.19 43.97 44.13 111
5/13/2013 44.14 44.20 44.01 44.09 174
5/10/2013 44.19 44.26 43.91 44.26 254
5/9/2013 44.51 44.51 44.13 44.13 101
5/8/2013 44.62 44.65 44.45 44.59 271
5/7/2013 44.58 44.67 44.28 44.65 200
5/6/2013 44.61 44.68 44.52 44.54 65
5/3/2013 44.47 44.71 44.40 44.61 365
5/2/2013 43.88 44.39 43.88 44.26 493
5/1/2013 44.21 44.21 43.71 43.77 73
4/30/2013 44.12 44.19 43.83 44.18 303
4/29/2013 43.63 43.88 43.63 43.83 71
4/26/2013 43.47 43.49 43.31 43.43 71
4/25/2013 43.82 43.82 43.58 43.58 62
4/24/2013 43.57 43.67 43.48 43.58 52
4/23/2013 43.30 43.52 43.28 43.37 86
4/22/2013 43.16 43.38 43.12 43.35 39
4/19/2013 43.01 43.35 43.01 43.34 55
4/18/2013 42.78 42.83 42.62 42.69 74
4/17/2013 42.98 42.98 42.66 42.88 100
4/16/2013 42.83 43.27 42.83 43.21 46
4/15/2013 43.19 43.45 42.60 42.74 84
4/12/2013 43.69 43.69 43.32 43.50 63
4/11/2013 43.10 43.45 43.10 43.27 179
4/10/2013 42.93 42.98 42.79 42.90 162
4/9/2013 42.69 42.75 42.47 42.69 120
4/8/2013 42.68 42.86 42.54 42.86 35
4/5/2013 41.96 42.53 41.96 42.49 146
4/4/2013 41.60 41.98 41.60 41.98 60
4/3/2013 41.49 41.49 41.20 41.20 7
4/2/2013 41.51 41.58 41.36 41.41 290
4/1/2013 41.04 41.04 40.81 40.88 31
3/28/2013 41.30 41.30 41.10 41.27 16
3/27/2013 40.96 41.20 40.94 41.14 120
3/26/2013 40.87 41.04 40.87 41.04 69
3/25/2013 40.97 40.97 40.59 40.63 927
3/22/2013 40.58 40.76 40.58 40.69 58
3/21/2013 40.55 40.64 40.49 40.64 42
3/20/2013 40.75 40.75 40.60 40.74 1046
3/19/2013 40.70 40.72 40.50 40.59 21
3/18/2013 40.73 40.94 40.73 40.87 121
3/15/2013 41.23 41.23 40.97 41.09 77
3/14/2013 41.02 41.19 41.02 41.19 79
3/13/2013 40.69 40.75 40.63 40.63 101
3/12/2013 41.01 41.01 40.66 40.68 71
3/11/2013 40.84 40.93 40.76 40.85 79
3/8/2013 41.16 41.19 40.74 40.93 42
3/7/2013 41.17 41.17 40.92 40.95 62
3/6/2013 40.99 40.99 40.89 40.91 39
3/5/2013 41.04 41.08 40.87 40.98 315
3/4/2013 40.71 40.88 40.56 40.86 45
3/1/2013 40.40 40.65 40.40 40.65 45
2/28/2013 40.42 40.61 40.40 40.40 58
2/27/2013 39.84 40.38 39.84 40.37 72
2/26/2013 40.12 40.12 39.77 39.97 116
2/25/2013 40.31 40.32 39.54 39.57 164
2/22/2013 40.00 40.23 40.00 40.16 167
2/21/2013 40.17 40.17 39.83 40.00 86
2/20/2013 40.76 40.76 40.24 40.24 83
2/19/2013 40.46 40.57 40.46 40.56 126
2/15/2013 40.57 40.57 40.18 40.24 108
2/14/2013 40.32 40.44 40.30 40.33 119
2/13/2013 40.41 40.65 40.37 40.48 135
2/12/2013 40.48 40.51 40.33 40.39 103
2/11/2013 40.54 40.54 40.13 40.29 154
2/8/2013 40.22 40.49 40.09 40.11 117
2/7/2013 39.98 40.21 39.79 39.97 598
2/6/2013 40.03 40.31 39.65 40.16 570
2/5/2013 40.10 40.13 40.01 40.06 167
2/4/2013 40.35 40.35 40.06 40.06 64
2/1/2013 40.58 40.62 40.43 40.46 75
1/31/2013 40.37 40.37 40.28 40.30 60
1/30/2013 40.51 40.56 40.34 40.41 132
1/29/2013 40.52 40.63 40.35 40.41 112
1/28/2013 40.55 40.55 40.23 40.39 84
1/25/2013 40.26 40.45 40.24 40.45 165
1/24/2013 40.43 40.53 40.19 40.28 68
1/23/2013 40.32 40.35 40.02 40.24 76
1/22/2013 40.21 40.24 40.10 40.24 154
1/18/2013 40.08 40.08 39.88 39.97 93
1/17/2013 40.02 40.22 40.01 40.09 74
1/16/2013 40.00 40.16 39.88 40.01 195
1/15/2013 39.95 40.10 39.86 40.10 78
1/14/2013 40.01 40.01 39.75 39.98 98
1/11/2013 39.90 39.93 39.76 39.93 274
1/10/2013 39.88 40.00 39.80 39.99 106
1/9/2013 39.74 39.82 39.74 39.79 81
1/8/2013 39.38 39.46 39.33 39.42 101
1/7/2013 39.57 39.73 39.53 39.66 104
1/4/2013 39.65 39.73 39.56 39.64 32
1/3/2013 39.69 39.79 39.51 39.61 104
1/2/2013 39.89 39.99 39.68 39.79 191
12/31/2012 39.02 39.37 38.73 39.37 417
12/28/2012 39.06 39.09 38.82 38.98 87
12/27/2012 39.07 39.29 38.94 39.08 33
12/26/2012 38.95 39.13 38.91 38.95 26
Marketplace
Trading Center