FIRST TRUST FTSE EN DEV MKTS R $44.35

down -0.22


22/5/2013 01:22 PM  |  NYSEARCA : FFR  |  Industries :
Type:

FFR historical data

Date Open High Low Close Volume
12/26/2012 38.95 39.13 38.91 38.95 26
12/24/2012 39.26 39.26 38.94 39.11 38
12/21/2012 38.91 39.13 38.53 39.13 327
12/20/2012 39.88 40.22 39.87 40.22 100
12/19/2012 39.71 39.79 39.71 39.76 67
12/18/2012 39.53 39.74 39.53 39.74 103
12/17/2012 39.35 39.45 39.29 39.34 62
12/14/2012 39.25 39.33 39.15 39.19 79
12/13/2012 39.32 39.32 38.99 39.09 72
12/12/2012 39.32 39.52 39.31 39.35 27
12/11/2012 39.16 39.45 39.12 39.28 59
12/10/2012 39.32 39.32 39.18 39.29 11
12/7/2012 38.98 39.23 38.98 39.14 61
12/6/2012 38.92 38.93 38.82 38.93 28
12/5/2012 38.68 38.98 38.68 38.95 15
12/4/2012 38.85 38.97 38.80 38.97 205
12/3/2012 39.03 39.03 38.73 38.73 32
11/30/2012 38.80 38.80 38.59 38.61 44
11/29/2012 38.45 38.71 38.45 38.65 30
11/28/2012 38.00 38.39 38.00 38.32 19
11/27/2012 38.25 38.52 38.25 38.34 40
11/26/2012 38.41 38.42 38.35 38.39 79
11/23/2012 38.43 38.49 38.36 38.49 47
11/21/2012 37.88 37.98 37.85 37.98 58
11/20/2012 38.14 38.14 37.82 37.99 41
11/19/2012 37.79 37.98 37.79 37.91 32
11/16/2012 37.34 37.44 37.11 37.37 92
11/15/2012 37.47 37.47 37.16 37.21 39
11/14/2012 37.80 37.80 37.20 37.20 32
11/13/2012 37.77 37.94 37.77 37.84 190
11/12/2012 37.98 38.04 37.82 38.03 44
11/9/2012 37.93 38.11 37.89 37.98 133
11/8/2012 38.29 38.37 38.06 38.08 48
11/7/2012 38.68 38.68 38.33 38.57 96
11/6/2012 38.87 38.91 38.63 38.81 28
11/5/2012 38.77 38.77 38.40 38.62 24
11/2/2012 38.89 38.89 38.62 38.62 17
11/1/2012 38.61 38.68 38.54 38.66 33
10/31/2012 38.25 38.39 37.98 38.34 368
10/26/2012 38.03 38.26 38.01 38.17 43
10/25/2012 38.14 38.40 38.11 38.39 119
10/24/2012 38.24 38.34 38.19 38.22 49
10/23/2012 38.27 38.41 38.00 38.04 170
10/22/2012 38.55 38.57 38.27 38.57 44
10/19/2012 38.87 38.87 38.44 38.57 61
10/18/2012 38.78 38.80 38.70 38.79 11
10/17/2012 38.93 38.93 38.61 38.76 95
10/16/2012 38.66 38.66 38.55 38.60 67
10/15/2012 38.30 38.36 38.06 38.29 109
10/12/2012 38.21 38.21 38.03 38.08 15
10/11/2012 38.33 38.33 38.11 38.11 51
10/10/2012 38.18 38.18 37.95 38.01 30
10/9/2012 38.18 38.18 37.90 37.91 250
10/8/2012 38.23 38.23 37.97 38.09 27
10/5/2012 38.38 38.47 38.16 38.23 26
10/4/2012 38.25 38.27 38.17 38.22 26
10/3/2012 37.98 38.18 37.98 38.05 88
10/2/2012 38.05 38.05 37.83 37.84 64
10/1/2012 37.96 38.03 37.61 37.78 45
9/28/2012 37.89 38.00 37.87 37.92 55
9/27/2012 38.05 38.34 37.95 38.29 76
9/26/2012 37.86 38.06 37.78 37.83 233
9/25/2012 38.32 38.33 37.75 37.75 43
9/24/2012 38.06 38.25 37.97 38.17 52
9/21/2012 38.64 38.64 38.19 38.35 50
9/20/2012 38.49 38.49 38.33 38.44 28
9/19/2012 39.09 39.09 38.89 38.89 30
9/18/2012 39.23 39.23 38.87 38.93 166
9/17/2012 39.45 39.45 39.13 39.13 34
9/14/2012 39.56 39.64 39.41 39.41 752
9/13/2012 38.81 39.14 38.57 39.03 109
9/12/2012 38.70 38.70 38.54 38.56 78
9/11/2012 38.56 38.56 38.29 38.39 97
9/10/2012 38.52 38.52 38.18 38.22 63
9/7/2012 38.47 38.62 38.47 38.53 136
9/6/2012 38.25 38.33 38.09 38.29 63
9/5/2012 37.96 37.96 37.69 37.83 121
9/4/2012 37.84 37.86 37.55 37.75 48
8/31/2012 37.86 37.86 37.65 37.72 73
8/30/2012 37.51 37.59 37.48 37.52 31
8/29/2012 38.09 38.09 37.84 37.92 71
8/28/2012 37.78 37.87 37.63 37.84 63
8/27/2012 37.96 37.96 37.64 37.70 50
8/24/2012 37.70 37.80 37.70 37.79 41
8/23/2012 37.92 37.92 37.61 37.73 49
8/22/2012 37.61 37.87 37.55 37.87 24
8/21/2012 38.31 38.31 37.67 37.73 170
8/20/2012 37.95 37.95 37.62 37.72 82
8/17/2012 37.92 37.95 37.74 37.95 23
8/16/2012 37.59 37.83 37.46 37.77 73
8/15/2012 37.61 37.69 37.47 37.57 136
8/14/2012 37.62 37.66 37.48 37.60 78
8/13/2012 37.68 37.68 37.40 37.54 76
8/10/2012 37.64 37.65 37.38 37.64 43
8/9/2012 37.72 37.72 37.51 37.51 89
8/8/2012 37.60 37.63 37.54 37.61 30
8/7/2012 37.85 37.97 37.84 37.97 62
8/6/2012 38.08 38.08 37.99 37.99 29
8/3/2012 37.94 38.01 37.82 37.91 60
8/2/2012 37.21 37.38 37.03 37.26 454
Marketplace
Trading Center