FIRST TRUST FTSE EN DEV MKTS R $44.57

up +0.04


21/5/2013 04:21 PM  |  NYSEARCA : FFR  |  Industries :
Type:

FFR historical data

Date Open High Low Close Volume
3/9/2012 35.46 35.51 35.33 35.34 85
3/8/2012 35.47 35.55 35.29 35.33 38
3/7/2012 34.89 35.00 34.73 34.95 84
3/6/2012 34.96 35.04 34.70 34.77 144
3/5/2012 35.48 35.52 35.30 35.52 31
3/2/2012 35.60 35.62 35.46 35.49 171
3/1/2012 35.35 35.56 35.35 35.43 51
2/29/2012 35.73 35.79 35.39 35.42 54
2/28/2012 35.60 35.68 35.48 35.54 152
2/27/2012 35.19 35.50 35.09 35.44 82
2/24/2012 35.67 35.67 35.46 35.46 174
2/23/2012 35.03 35.32 35.03 35.32 75
2/22/2012 35.02 35.05 34.94 34.98 60
2/21/2012 35.51 35.51 35.11 35.12 96
2/17/2012 35.68 35.68 35.45 35.53 261
2/16/2012 35.21 35.49 35.21 35.47 34
2/15/2012 35.43 35.43 35.09 35.16 101
2/14/2012 35.16 35.26 34.83 34.96 382
2/13/2012 35.12 35.17 34.98 34.98 297
2/10/2012 34.88 35.05 34.82 34.89 112
2/9/2012 35.43 35.43 35.13 35.41 217
2/8/2012 35.19 35.43 35.12 35.28 274
2/7/2012 35.01 35.22 35.01 35.18 99
2/6/2012 35.09 35.20 34.99 35.18 194
2/3/2012 35.09 35.28 35.09 35.25 573
2/2/2012 34.92 34.98 34.80 34.85 59
2/1/2012 34.81 34.96 34.75 34.79 185
1/31/2012 34.41 34.44 34.27 34.37 26
1/30/2012 34.23 34.34 34.14 34.29 62
1/27/2012 34.36 34.67 34.36 34.67 69
1/26/2012 34.63 34.70 34.49 34.49 187
1/25/2012 33.90 34.37 33.83 34.37 92
1/24/2012 33.72 34.00 33.66 33.98 97
1/23/2012 34.11 34.12 33.85 34.03 883
1/20/2012 33.66 33.91 33.65 33.91 67
1/19/2012 33.46 33.64 33.41 33.56 152
1/18/2012 32.88 33.20 32.82 33.20 397
1/17/2012 32.87 32.93 32.72 32.84 103
1/13/2012 32.22 32.46 32.16 32.44 49
1/12/2012 32.26 32.51 32.26 32.49 46
1/11/2012 32.22 32.46 32.18 32.46 659
1/10/2012 32.36 32.49 32.36 32.36 120
1/9/2012 31.81 31.90 31.78 31.89 14
1/6/2012 31.82 31.98 31.82 31.88 64
1/5/2012 32.03 32.20 31.87 32.12 152
1/4/2012 32.33 32.33 32.02 32.23 97
1/3/2012 32.65 32.65 32.27 32.44 219
12/30/2011 32.02 32.18 31.92 32.00 309
12/29/2011 31.60 31.97 31.60 31.97 235
12/28/2011 32.07 32.07 31.54 31.63 829
12/27/2011 31.96 32.16 31.96 32.13 191
12/23/2011 32.10 32.12 31.88 32.01 95
12/22/2011 31.68 32.04 31.68 31.93 32
12/21/2011 31.57 31.63 31.28 31.57 942
12/20/2011 31.88 32.01 31.83 31.98 101
12/19/2011 31.54 31.54 30.98 30.98 108
12/16/2011 31.54 31.62 31.32 31.35 31
12/15/2011 31.40 31.40 31.08 31.24 87
12/14/2011 31.14 31.14 30.85 30.93 73
12/13/2011 31.64 31.71 30.92 30.92 90
12/12/2011 31.56 31.56 31.09 31.32 45
12/9/2011 31.83 32.21 31.80 32.13 188
12/8/2011 31.90 31.97 31.53 31.53 63
12/7/2011 32.09 32.59 31.99 32.52 77
12/6/2011 32.30 32.30 32.05 32.29 94
12/5/2011 32.57 32.57 32.19 32.36 85
12/2/2011 32.23 32.43 32.06 32.06 68
12/1/2011 32.19 32.23 31.99 32.03 598
11/30/2011 32.10 32.44 31.93 32.44 233
11/29/2011 31.00 31.20 30.86 30.95 215
11/28/2011 31.10 31.17 30.69 30.85 1142
11/25/2011 30.11 30.44 30.10 30.17 92
11/23/2011 30.51 30.52 29.95 29.95 99
11/22/2011 31.10 31.10 30.63 30.85 70
11/21/2011 30.87 30.96 30.64 30.93 444
11/18/2011 31.82 31.82 31.60 31.62 58
11/17/2011 31.91 32.03 31.40 31.41 153
11/16/2011 32.34 32.52 32.07 32.09 118
11/15/2011 32.42 32.82 32.39 32.66 163
11/14/2011 33.04 33.04 32.60 32.70 127
11/11/2011 32.97 33.33 32.97 33.33 215
11/10/2011 32.87 32.87 32.33 32.53 149
11/9/2011 33.11 33.26 32.49 32.62 190
11/8/2011 33.60 34.04 33.18 34.01 89
11/7/2011 33.51 33.71 33.25 33.70 541
11/4/2011 33.57 33.71 33.23 33.70 299
11/3/2011 33.48 33.95 33.12 33.93 432
11/2/2011 33.41 33.55 33.10 33.35 421
11/1/2011 33.20 33.20 32.89 32.89 121
10/31/2011 33.99 34.27 33.88 33.90 215
10/28/2011 34.38 34.75 34.38 34.54 99
10/27/2011 34.04 37.20 33.84 34.74 1354
10/26/2011 32.92 32.99 32.36 32.93 322
10/25/2011 32.83 32.96 32.65 32.71 476
10/24/2011 32.76 33.33 32.76 33.29 48
10/21/2011 32.11 32.61 32.11 32.60 950
10/20/2011 31.27 31.65 31.04 31.65 308
10/19/2011 31.83 32.05 31.62 31.62 101
10/18/2011 31.33 32.10 31.03 32.03 26
10/17/2011 31.84 31.86 31.37 31.51 44
Marketplace
Trading Center