FIRST TRUST FTSE EN DEV MKTS R $40.63

up +0.52


18/6/2013 04:18 PM  |  NYSEARCA : FFR  |  Industries :
Type:

FFR historical data

Date Open High Low Close Volume
6/20/2011 35.65 36.08 35.65 36.06 52
6/17/2011 35.97 36.21 35.88 35.88 49
6/16/2011 35.75 35.84 35.47 35.81 36
6/15/2011 35.95 35.95 35.57 35.75 21
6/14/2011 36.30 36.57 36.30 36.50 18
6/10/2011 36.40 36.40 35.73 35.73 41
6/9/2011 36.68 36.71 36.51 36.66 1130
6/8/2011 36.61 36.86 36.48 36.48 83
6/7/2011 36.69 37.04 36.69 36.98 46
6/6/2011 36.91 36.91 36.56 36.59 91
6/3/2011 36.75 37.11 36.75 36.82 40
6/2/2011 37.12 37.12 36.70 36.97 29
6/1/2011 37.44 37.44 36.94 36.94 84
5/31/2011 37.59 37.69 37.55 37.68 30
5/27/2011 37.02 37.20 37.02 37.17 68
5/26/2011 36.59 36.98 36.47 36.94 100
5/25/2011 36.31 36.68 36.31 36.51 29
5/24/2011 36.38 36.51 36.29 36.49 242
5/23/2011 36.30 36.41 36.08 36.22 265
5/20/2011 37.05 37.05 36.74 37.00 207
5/19/2011 37.21 37.28 36.94 37.11 125
5/18/2011 36.68 37.00 36.68 36.97 200
5/17/2011 36.34 36.60 36.26 36.58 41
5/16/2011 36.60 36.74 36.56 36.56 22
5/13/2011 36.73 36.89 36.44 36.57 82
5/12/2011 36.63 37.03 36.58 36.98 73
5/11/2011 37.21 37.21 36.79 36.79 72
5/10/2011 37.33 37.51 37.26 37.46 47
5/9/2011 36.89 37.03 36.72 36.99 37
5/6/2011 37.22 37.22 36.65 36.77 65
5/5/2011 36.68 36.95 36.58 36.66 257
5/4/2011 37.51 37.51 36.85 37.10 700
5/3/2011 37.76 37.76 37.31 37.43 51
5/2/2011 37.80 38.01 37.80 37.85 91
4/29/2011 37.67 37.86 37.50 37.80 53
4/28/2011 37.67 37.80 37.63 37.78 45
4/27/2011 37.41 37.41 37.03 37.33 69
4/26/2011 36.92 37.27 36.92 37.16 76
4/25/2011 36.90 37.10 36.77 37.07 38
4/21/2011 36.81 36.81 36.58 36.81 122
4/20/2011 36.66 36.66 36.47 36.52 282
4/19/2011 36.04 36.14 35.93 36.13 23
4/18/2011 35.82 35.89 35.64 35.86 160
4/15/2011 36.29 36.49 36.21 36.38 81
4/14/2011 35.98 36.21 35.98 36.16 48
4/13/2011 36.07 36.07 35.79 35.81 90
4/12/2011 35.89 35.89 35.67 35.75 61
4/11/2011 36.09 36.22 35.88 35.88 55
4/8/2011 36.22 36.41 36.01 36.11 113
4/7/2011 36.28 36.28 35.86 35.98 22
4/6/2011 36.39 36.42 36.35 36.38 54
4/5/2011 36.13 36.33 36.13 36.21 22
4/4/2011 36.35 36.35 36.14 36.24 143
4/1/2011 36.32 36.36 36.14 36.24 195
3/31/2011 35.97 36.04 35.95 36.03 18
3/30/2011 35.77 35.97 35.65 35.93 164
3/29/2011 35.23 35.49 35.23 35.45 52
3/28/2011 35.46 35.51 35.40 35.46 111
3/25/2011 35.48 35.64 35.30 35.52 172
3/24/2011 35.41 35.59 35.28 35.55 472
3/23/2011 35.23 35.38 34.90 35.24 353
3/22/2011 35.34 35.34 35.10 35.33 85
3/21/2011 35.37 35.62 35.36 35.56 479
3/18/2011 34.91 34.95 34.65 34.65 264
3/17/2011 34.44 34.44 33.99 34.15 98
3/16/2011 34.28 34.28 33.37 33.68 343
3/15/2011 33.87 34.58 33.60 34.45 208
3/14/2011 35.00 35.02 34.80 34.98 151
3/11/2011 35.35 35.57 35.24 35.56 151
3/10/2011 35.59 35.59 35.38 35.49 85
3/9/2011 36.11 36.21 36.02 36.14 74
3/8/2011 35.80 36.23 35.80 36.16 58
3/7/2011 36.22 36.27 35.65 35.77 37
3/4/2011 36.21 36.28 35.86 35.95 180
3/3/2011 36.06 36.28 35.95 36.28 84
3/2/2011 35.89 35.94 35.68 35.73 244
3/1/2011 36.70 36.70 35.86 35.91 116
2/28/2011 36.12 36.55 36.12 36.43 137
2/25/2011 35.67 35.99 35.51 35.88 140
2/24/2011 35.27 35.38 34.96 35.27 99
2/23/2011 35.51 35.51 35.16 35.28 75
2/22/2011 35.73 35.79 35.30 35.33 204
2/18/2011 36.26 36.33 36.06 36.17 324
2/17/2011 35.95 36.12 35.93 36.11 139
2/16/2011 35.96 35.97 35.83 35.92 102
2/15/2011 35.75 35.82 35.55 35.70 267
2/14/2011 35.88 35.90 35.72 35.81 95
2/11/2011 35.70 35.81 35.44 35.81 138
2/10/2011 35.55 35.64 35.45 35.61 73
2/9/2011 35.79 35.79 35.56 35.71 147
2/8/2011 36.12 36.12 35.79 35.91 160
2/7/2011 35.90 35.95 35.73 35.87 79
2/4/2011 35.71 35.82 35.60 35.74 57
2/3/2011 35.95 35.96 35.65 35.96 109
2/2/2011 35.99 35.99 35.73 35.83 112
2/1/2011 35.93 35.98 35.68 35.95 82
1/31/2011 35.12 35.59 35.12 35.44 76
1/28/2011 35.68 35.90 35.11 35.19 93
1/27/2011 35.65 35.87 35.65 35.83 146
1/26/2011 35.80 35.80 35.55 35.68 44
Marketplace
Trading Center