$50.00 +0.36 (%) FT ISE Gb EnCns Shs First Trust ISE Global Engineering and Construction Index Fd - NYSEARCA

May. 27, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLM historical data

Date Open High Low Close Volume
5/27/201549.8050.0049.8050.00465
5/26/201550.2550.2549.6049.644,617
5/22/201550.7050.7050.7050.700
5/21/201550.7050.7050.7050.70100
5/20/201550.5650.5650.5650.56804
5/19/201550.2950.2950.2950.29106
5/18/201550.3850.3850.3850.380
5/15/201550.3850.3850.3850.38801
5/14/201549.7649.7649.7649.760
5/13/201549.0949.0949.0949.090
5/12/201548.9349.1348.9349.091,469
5/11/201549.5649.5649.5649.560
5/8/201549.6049.6049.5449.561,100
5/7/201549.0749.0749.0749.070
5/6/201549.3149.3149.3149.310
5/5/201550.0450.0450.0450.040
5/4/201549.9750.0649.9750.042,252
5/1/201549.8149.8149.8149.810
4/30/201550.1750.1750.1750.170
4/29/201550.3150.3150.1750.17837
4/28/201550.6550.6550.6550.65254
4/27/201550.6750.6750.6750.67269
4/24/201549.8950.1449.8950.14324
4/23/201549.6549.6549.6549.65275
4/22/201549.5549.5549.5549.55153
4/21/201549.6449.6449.3549.45722
4/20/201549.8449.8449.7649.76415
4/17/201549.6449.7349.6349.735,585
4/16/201550.0350.0350.0350.030
4/15/201550.0350.0350.0350.03565
4/14/201549.5149.5349.5149.532,568
4/13/201549.1849.1849.0049.00958
4/10/201548.8348.9448.6748.936,156
4/9/201548.6549.0348.6549.033,309
4/8/201548.7148.7548.7148.75375
4/7/201548.2848.2848.1048.10657
4/6/201548.1348.1448.0948.113,400
4/2/201546.9046.9046.9046.900
4/1/201546.5446.5446.5446.540
3/31/201547.0647.0647.0647.060
3/30/201546.5146.5146.5146.510
3/27/201546.5346.5346.5346.530
3/26/201546.6146.6146.6146.610
3/25/201546.8046.8046.8046.800
3/24/201546.5846.5846.5846.580
3/23/201546.1646.1646.1646.160
3/20/201545.9846.2745.9646.16870
3/19/201545.4845.4845.4445.44901
3/18/201544.9544.9544.9544.950
3/17/201544.9544.9544.9544.95392
3/16/201544.8644.8644.8644.860
3/13/201545.0445.0445.0445.040
3/12/201545.0445.0445.0445.04222
3/11/201544.8644.8644.8644.860
3/10/201544.8644.8644.8644.86540
3/9/201545.3745.3745.3745.37367
3/6/201546.1346.1346.1346.130
3/5/201546.1246.1246.1246.120
3/4/201546.3746.3746.3746.370
3/3/201546.2746.3746.2746.37308
3/2/201546.4946.4946.4946.490
2/27/201546.4946.4946.4946.49325
2/26/201547.2247.2247.1547.15591
2/25/201546.8047.1446.8047.051,342
2/24/201546.5246.7546.5246.75346
2/23/201546.4446.4446.3446.37730
2/20/201546.5746.7246.5446.72800
2/19/201546.2646.2646.2146.25690
2/18/201546.3446.3746.1546.37510
2/17/201545.5745.5745.5745.570
2/13/201544.8744.8744.8744.870
2/12/201544.0344.0344.0344.030
2/11/201544.0344.0344.0344.03129
2/10/201544.2044.4044.2044.40738
2/9/201543.7444.0743.7444.06541
2/6/201544.2744.2743.8944.13795
2/5/201544.2944.2944.2944.290
2/4/201544.1244.2944.1244.29695
2/3/201542.9142.9142.9142.910
2/2/201542.7042.9342.5042.911,418
1/30/201543.1143.1143.1143.110
1/29/201542.8943.1142.8943.111,063
1/28/201543.4943.4942.9342.931,724
1/27/201543.7143.7143.7143.71109
1/26/201544.1344.1844.1244.1810,265
1/23/201543.5743.5743.5743.57294
1/22/201543.5043.5043.5043.500
1/21/201543.4443.5043.4243.504,708
1/20/201543.5143.5143.3043.30543
1/16/201543.1943.3843.1943.382,059
1/15/201543.5043.6443.2643.261,925
1/14/201542.8542.8542.8542.85101
1/13/201543.7643.7643.7643.76392
1/12/201543.2143.2143.2143.21504
1/9/201543.8743.8743.7543.80726
1/8/201544.3144.3144.1844.232,967
1/6/201543.3543.4643.3543.46452
1/5/201543.9843.9843.9843.98182
1/2/201545.0045.1445.0045.14493
12/31/201445.1645.2545.1645.18500
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center