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
8/11/2010 31.44 31.51 31.10 31.10 99
8/10/2010 31.85 32.23 31.75 32.18 69
8/9/2010 32.26 32.44 32.12 32.44 52
8/6/2010 32.14 32.14 31.81 32.14 70
8/5/2010 32.19 32.28 32.05 32.17 30
8/4/2010 32.16 32.43 32.10 32.26 181
8/3/2010 32.36 32.43 32.15 32.35 27
8/2/2010 32.19 32.58 32.07 32.52 157
7/30/2010 31.25 31.59 31.01 31.59 77
7/29/2010 31.96 31.96 31.32 31.50 245
7/28/2010 31.50 31.71 31.43 31.45 209
7/27/2010 31.62 31.83 31.35 31.74 76
7/26/2010 31.22 31.73 31.13 31.70 56
7/23/2010 30.89 31.23 30.67 31.13 81
7/22/2010 30.47 30.97 30.39 30.85 68
7/21/2010 30.25 30.35 29.72 29.76 54
7/20/2010 29.64 30.46 29.57 30.28 29
7/19/2010 29.74 29.97 29.51 29.85 30
7/16/2010 29.83 29.83 29.48 29.48 27
7/15/2010 30.41 30.41 29.95 30.19 38
7/14/2010 30.10 30.51 30.10 30.22 27
7/13/2010 30.09 30.51 30.06 30.51 73
7/12/2010 29.82 29.93 29.57 29.88 26
7/9/2010 29.65 29.99 29.62 29.99 98
7/8/2010 29.91 29.91 29.23 29.51 35
7/7/2010 28.56 29.61 28.35 29.61 66
7/6/2010 29.02 29.19 28.21 28.38 77
7/2/2010 28.61 28.69 28.24 28.50 39
7/1/2010 28.70 29.02 28.18 28.97 449
6/30/2010 28.80 29.06 28.27 28.31 107
6/29/2010 29.31 29.31 28.73 28.92 79
6/28/2010 29.99 29.99 29.66 29.93 29
6/25/2010 29.60 30.16 29.51 29.98 352
6/24/2010 30.03 30.03 29.62 29.72 61
6/23/2010 30.13 30.17 29.82 30.09 47
6/22/2010 30.83 30.83 29.98 29.98 30
6/21/2010 31.62 31.62 30.85 30.85 49
6/18/2010 31.03 31.03 30.72 30.84 25
6/17/2010 31.06 31.12 30.73 31.02 14
6/16/2010 30.92 31.21 30.88 31.12 60
6/15/2010 30.56 31.16 30.56 31.16 29
6/14/2010 30.65 30.75 30.33 30.34 27
6/11/2010 29.73 29.93 29.66 29.93 23
6/10/2010 29.55 29.92 29.55 29.92 95
6/9/2010 29.08 29.46 28.82 28.82 194
6/8/2010 28.42 28.56 28.15 28.43 37
6/7/2010 28.73 28.81 28.47 28.47 37
6/4/2010 29.60 29.60 28.55 28.56 132
6/3/2010 29.97 30.03 29.62 30.00 204
6/2/2010 29.37 29.90 29.37 29.84 58
6/1/2010 29.25 29.83 29.24 29.24 49
5/28/2010 30.00 30.00 29.66 29.83 43
5/27/2010 29.12 30.18 29.12 30.18 74
5/26/2010 28.92 28.99 28.35 28.37 64
5/25/2010 28.15 28.73 27.66 28.52 218
5/24/2010 28.87 29.14 28.82 28.84 171
5/21/2010 28.05 28.98 27.94 28.73 1157
5/20/2010 29.00 29.28 28.26 28.26 1384
5/19/2010 30.10 30.12 29.37 29.96 72
5/18/2010 30.89 30.89 30.09 30.10 43
5/17/2010 30.45 30.86 30.15 30.67 76
5/14/2010 31.08 31.21 30.00 30.07 161
5/13/2010 32.07 32.07 31.46 31.68 277
5/12/2010 31.89 31.99 31.52 31.90 65
5/11/2010 31.91 31.91 31.00 31.28 185
5/10/2010 31.47 31.79 31.30 31.30 85
5/7/2010 30.25 30.70 29.03 30.18 168
5/6/2010 31.10 32.67 28.76 30.71 46
5/5/2010 31.34 31.77 31.29 31.55 53
5/4/2010 32.32 32.32 31.73 31.78 42
5/3/2010 32.62 33.13 32.58 33.06 94
4/30/2010 33.20 33.20 32.20 32.44 143
4/29/2010 32.20 32.97 32.20 32.92 1114
4/28/2010 32.15 32.34 31.96 31.96 92
4/27/2010 32.65 32.82 32.06 32.18 57
4/26/2010 33.01 33.13 32.73 33.02 88
4/23/2010 32.66 32.81 32.39 32.81 46
4/22/2010 32.15 32.54 31.96 32.54 121
4/21/2010 32.36 32.58 32.28 32.36 194
4/20/2010 32.15 32.20 31.82 32.20 29
4/19/2010 32.08 32.11 31.69 31.86 61
4/16/2010 32.68 32.78 32.02 32.09 75
4/15/2010 33.22 33.22 32.68 32.68 119
4/14/2010 33.23 33.23 32.91 33.16 57
4/13/2010 32.39 32.95 32.39 32.89 72
4/12/2010 32.83 32.83 32.49 32.67 158
4/9/2010 32.35 32.78 32.35 32.75 85
4/8/2010 32.34 32.41 32.14 32.41 86
4/7/2010 32.88 32.88 32.30 32.37 169
4/6/2010 32.49 32.75 32.35 32.56 57
4/5/2010 32.37 32.49 32.12 32.29 77
4/1/2010 32.24 32.32 31.91 32.15 118
3/31/2010 32.03 32.11 31.83 31.91 136
3/30/2010 32.35 32.36 32.00 32.19 63
3/29/2010 32.00 32.19 31.92 32.14 121
3/26/2010 31.98 31.98 31.54 31.56 100
3/25/2010 31.83 31.94 31.39 31.39 207
3/24/2010 31.42 31.60 31.30 31.40 1165
3/23/2010 31.67 31.70 31.34 31.70 124
3/22/2010 31.57 31.74 31.00 31.67 28
Marketplace
Trading Center