FIRST TRUST FTSE EN DEV MKTS R $42.49

down -0.31


24/5/2013 04:24 PM  |  NYSEARCA : FFR  |  Industries :
Type:

FFR historical data

Date Open High Low Close Volume
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
8/1/2012 37.85 37.85 37.58 37.68 342
7/31/2012 37.54 37.62 37.46 37.49 678
7/30/2012 37.51 37.65 37.35 37.46 163
7/27/2012 37.22 37.60 37.20 37.60 55
7/26/2012 37.02 37.08 36.83 37.04 54
7/25/2012 36.59 36.66 36.29 36.52 104
7/24/2012 36.33 36.33 36.15 36.21 40
7/23/2012 36.30 36.56 36.30 36.49 144
7/20/2012 36.92 37.01 36.78 36.78 71
7/19/2012 37.44 37.44 37.07 37.20 29
7/18/2012 37.35 37.41 37.21 37.41 29
7/17/2012 37.15 37.45 36.97 37.34 34
7/16/2012 36.84 37.06 36.69 36.97 103
7/13/2012 36.80 36.97 36.74 36.93 212
7/12/2012 36.28 36.46 36.27 36.45 15
7/11/2012 36.56 36.57 36.38 36.57 36
7/10/2012 36.50 36.52 36.10 36.10 162
7/9/2012 36.40 36.45 36.37 36.45 46
7/6/2012 36.46 36.66 36.46 36.66 64
7/5/2012 36.94 36.94 36.65 36.82 115
7/3/2012 36.77 36.98 36.75 36.85 34
7/2/2012 36.52 36.71 36.28 36.71 91
6/29/2012 36.23 36.38 36.01 36.38 389
6/28/2012 35.05 35.54 34.87 35.50 890
6/27/2012 35.24 35.35 35.07 35.30 278
6/26/2012 34.86 35.11 34.72 35.00 76
6/25/2012 34.59 34.82 34.51 34.75 1179
6/22/2012 34.79 35.18 34.63 35.07 4748
6/21/2012 35.41 35.41 34.76 34.79 31
6/20/2012 35.69 35.79 35.35 35.60 94
6/19/2012 35.40 35.69 35.40 35.61 86
6/18/2012 34.98 35.33 34.98 35.15 77
6/15/2012 35.10 35.10 34.86 35.03 81
6/14/2012 34.64 34.89 34.46 34.74 96
6/13/2012 34.50 34.69 34.22 34.28 65
6/12/2012 34.37 34.55 34.23 34.55 176
6/11/2012 35.11 35.11 34.33 34.33 22
6/8/2012 34.53 34.86 34.44 34.85 153
6/7/2012 35.29 35.38 34.59 34.88 73
6/6/2012 34.45 34.83 34.41 34.71 90
6/5/2012 33.62 33.83 33.51 33.77 57
6/4/2012 33.63 33.63 33.14 33.37 539
6/1/2012 33.61 33.80 33.46 33.59 34
5/31/2012 34.24 34.32 33.90 34.21 31
5/30/2012 34.29 34.29 34.04 34.04 20
5/29/2012 34.63 34.74 34.57 34.74 49
5/25/2012 34.23 34.30 34.12 34.12 150
5/24/2012 34.49 34.50 34.05 34.31 39
5/23/2012 33.92 34.18 33.77 34.18 94
5/22/2012 34.47 34.58 34.34 34.53 77
5/21/2012 33.93 34.41 33.83 34.40 85
5/18/2012 34.15 34.15 33.63 33.63 86
5/17/2012 34.70 34.70 34.04 34.04 168
5/16/2012 35.12 35.18 34.72 34.72 139
5/15/2012 35.30 35.41 35.04 35.14 57
5/14/2012 35.60 35.61 35.45 35.45 44
5/11/2012 35.72 36.04 35.72 35.85 34
5/10/2012 35.93 36.04 35.77 35.91 41
5/9/2012 35.71 35.94 35.60 35.93 190
5/8/2012 36.11 36.15 35.78 36.15 67
5/7/2012 36.12 36.33 36.02 36.28 78
5/4/2012 36.14 36.18 36.01 36.18 216
5/3/2012 36.76 36.76 36.57 36.58 39
5/2/2012 36.61 36.82 36.50 36.71 200
5/1/2012 36.35 36.99 36.35 36.80 26
4/30/2012 36.48 36.60 36.45 36.60 72
4/27/2012 36.42 36.76 36.42 36.73 30
4/26/2012 36.40 36.50 36.26 36.50 53
4/25/2012 36.27 36.42 36.18 36.42 21
4/24/2012 35.95 36.01 35.87 35.97 34
4/23/2012 35.49 35.53 35.31 35.51 15
4/20/2012 35.69 36.04 35.69 35.94 50
4/19/2012 35.54 35.70 35.43 35.44 15
4/18/2012 35.69 35.82 35.67 35.74 77
4/17/2012 35.69 35.90 35.60 35.77 30
4/16/2012 35.25 35.59 35.20 35.52 235
4/13/2012 35.07 35.34 35.07 35.23 245
4/12/2012 34.92 35.40 34.92 35.40 91
4/11/2012 34.94 34.94 34.73 34.81 23
4/10/2012 34.93 34.93 34.39 34.46 60
4/9/2012 34.89 35.04 34.84 35.04 32
4/5/2012 35.49 35.49 35.18 35.29 125
4/4/2012 35.39 35.39 35.08 35.24 282
4/3/2012 36.04 36.04 35.56 35.66 119
4/2/2012 35.71 36.07 35.66 36.04 79
3/30/2012 35.52 35.76 35.52 35.70 29
3/29/2012 35.31 35.47 35.20 35.47 184
3/28/2012 35.61 35.62 35.43 35.55 79
3/27/2012 35.95 36.06 35.92 35.92 41
3/26/2012 35.76 35.80 35.71 35.78 37
3/23/2012 35.11 35.41 35.11 35.38 45
3/22/2012 35.31 35.35 35.10 35.22 177
3/21/2012 35.83 35.86 35.77 35.82 68
3/20/2012 35.91 36.14 35.90 36.05 42
3/19/2012 36.20 36.40 36.20 36.29 43
3/16/2012 36.11 36.23 36.11 36.15 9
3/15/2012 35.99 36.07 35.90 36.06 37
Marketplace
Trading Center