FIRST TRUST FTSE EN DEV MKTS R $43.62

down -0.95


22/5/2013 04:22 PM  |  NYSEARCA : FFR  |  Industries :
Type:

FFR historical data

Date Open High Low Close Volume
12/30/2010 34.95 35.00 34.83 34.93 51
12/29/2010 34.69 34.92 34.69 34.92 39
12/28/2010 34.59 34.62 34.48 34.62 50
12/27/2010 34.44 34.60 34.34 34.60 8
12/23/2010 34.52 34.52 34.27 34.30 87
12/22/2010 34.35 34.53 34.35 34.46 132
12/21/2010 34.11 34.16 33.88 34.09 62
12/20/2010 34.35 34.88 34.35 34.83 123
12/17/2010 34.61 34.62 34.34 34.41 925
12/16/2010 34.68 34.74 34.32 34.73 301
12/15/2010 34.98 34.98 34.61 34.68 81
12/14/2010 35.22 35.41 34.92 34.92 61
12/13/2010 34.88 35.25 34.88 35.03 180
12/10/2010 34.78 35.02 34.69 34.94 126
12/9/2010 35.02 35.02 34.71 34.73 129
12/8/2010 35.14 35.15 34.75 34.85 83
12/7/2010 35.46 35.46 35.07 35.07 91
12/6/2010 34.96 35.09 34.71 35.08 112
12/3/2010 34.95 35.20 34.90 35.20 63
12/2/2010 34.63 35.04 34.63 34.97 67
12/1/2010 34.41 34.59 34.19 34.44 326
11/30/2010 33.78 34.13 33.67 33.93 192
11/29/2010 34.08 34.24 33.75 34.18 126
11/26/2010 34.19 34.19 34.03 34.14 31
11/24/2010 34.04 34.38 34.04 34.30 359
11/23/2010 33.98 34.47 33.69 33.76 1081
11/22/2010 34.47 34.57 34.15 34.51 236
11/19/2010 34.59 34.70 34.29 34.67 119
11/18/2010 34.77 34.83 34.64 34.70 99
11/17/2010 34.42 34.44 34.25 34.29 52
11/16/2010 34.67 34.67 34.06 34.12 47
11/15/2010 35.46 35.46 35.02 35.02 38
11/12/2010 35.52 35.54 35.03 35.12 53
11/11/2010 35.78 35.78 35.46 35.60 201
11/10/2010 35.98 36.04 35.69 35.97 200
11/9/2010 36.98 36.98 35.86 35.89 765
11/8/2010 36.92 36.92 36.58 36.88 179
11/5/2010 37.01 37.19 36.76 37.10 213
11/4/2010 36.67 36.91 36.64 36.91 121
11/3/2010 35.99 36.19 35.93 36.15 27
11/2/2010 35.82 36.00 35.82 35.97 18
11/1/2010 35.81 35.83 35.55 35.55 37
10/29/2010 35.36 35.48 35.23 35.40 44
10/28/2010 35.67 35.67 35.16 35.45 90
10/27/2010 35.60 35.60 35.14 35.34 291
10/26/2010 35.59 35.73 35.38 35.67 398
10/25/2010 35.97 36.02 35.75 35.85 234
10/22/2010 35.80 35.82 35.58 35.64 102
10/21/2010 35.72 35.93 35.37 35.49 76
10/20/2010 35.46 36.01 35.46 35.81 115
10/19/2010 35.31 35.65 35.01 35.24 60
10/18/2010 35.69 35.89 35.67 35.89 136
10/15/2010 35.74 35.94 35.74 35.82 211
10/14/2010 35.57 35.95 35.57 35.85 997
10/13/2010 35.70 35.96 35.53 35.74 320
10/12/2010 35.27 35.32 35.13 35.29 50
10/11/2010 35.22 35.41 35.22 35.23 78
10/8/2010 35.21 35.36 35.09 35.36 45
10/7/2010 35.44 35.44 34.96 35.26 120
10/6/2010 35.10 35.14 34.99 35.12 62
10/5/2010 34.86 35.03 34.59 35.00 166
10/4/2010 34.35 34.35 34.19 34.35 52
10/1/2010 34.39 34.40 34.09 34.39 64
9/30/2010 34.17 34.24 33.76 34.03 163
9/29/2010 33.95 33.97 33.79 33.88 150
9/28/2010 33.63 33.96 33.43 33.89 79
9/27/2010 33.92 33.92 33.66 33.82 64
9/24/2010 33.61 33.91 33.59 33.85 61
9/23/2010 33.29 33.48 33.07 33.07 53
9/22/2010 33.55 33.85 33.48 33.61 295
9/21/2010 33.74 33.97 33.59 33.72 161
9/20/2010 33.20 33.73 33.20 33.73 156
9/17/2010 33.04 33.11 32.88 33.11 62
9/16/2010 32.99 33.16 32.93 32.99 155
9/15/2010 33.03 33.45 33.03 33.29 352
9/14/2010 33.00 33.36 33.00 33.11 40
9/13/2010 32.87 33.15 32.86 33.07 38
9/10/2010 32.59 32.77 32.59 32.77 15
9/9/2010 32.96 32.97 32.56 32.67 112
9/8/2010 32.55 32.84 32.55 32.67 40
9/7/2010 32.69 32.74 32.54 32.59 366
9/3/2010 32.88 32.89 32.59 32.87 38
9/2/2010 32.21 32.41 32.16 32.31 89
9/1/2010 31.62 32.27 31.62 32.27 240
8/31/2010 30.97 31.39 30.97 31.26 45
8/30/2010 31.19 31.19 31.19 31.19 1
8/27/2010 30.80 31.35 30.80 31.35 18
8/26/2010 30.93 31.18 30.77 30.84 37
8/25/2010 30.46 31.15 30.46 31.15 133
8/24/2010 30.64 30.87 30.63 30.77 445
8/23/2010 31.15 31.15 30.94 31.04 41
8/20/2010 30.87 30.94 30.79 30.91 47
8/19/2010 31.66 31.66 31.00 31.20 35
8/18/2010 31.54 31.75 31.38 31.60 26
8/17/2010 31.23 31.61 31.22 31.61 33
8/16/2010 30.61 31.12 30.61 30.84 28
8/13/2010 30.99 31.09 30.92 30.92 52
8/12/2010 30.99 30.99 30.91 30.93 45
8/11/2010 31.44 31.51 31.10 31.10 99
8/10/2010 31.85 32.23 31.75 32.18 69
Marketplace
Trading Center