FIRST TRUST ISE GLBL ENGNRG & $44.33

down -0.66


23/5/2013 04:23 PM  |  NYSEARCA : FLM  |  Industries :
Type:

FLM historical data

Date Open High Low Close Volume
5/23/2013 43.68 44.33 43.68 44.33 3
5/22/2013 45.50 45.61 44.99 44.99 5
5/21/2013 45.32 45.38 45.32 45.38 12
5/20/2013 45.03 45.45 45.03 45.45 15
5/17/2013 44.50 44.55 44.50 44.55 4
5/16/2013 43.97 43.97 43.94 43.94 5
5/15/2013 44.15 44.16 44.14 44.14 4
5/14/2013 43.92 44.33 43.92 44.33 5
5/13/2013 43.94 43.94 43.94 43.94 0
5/10/2013 43.66 43.94 43.66 43.94 13
5/9/2013 44.14 44.24 44.09 44.10 13
5/8/2013 44.24 44.24 44.24 44.24 2
5/7/2013 43.58 43.69 43.58 43.69 4
5/6/2013 43.41 43.41 43.41 43.41 3
5/3/2013 43.40 43.40 43.39 43.39 9
5/2/2013 42.19 42.71 42.19 42.65 64
5/1/2013 42.75 42.75 42.39 42.39 11
4/30/2013 42.74 42.74 42.65 42.67 36
4/29/2013 42.59 42.72 42.59 42.59 24
4/26/2013 42.77 42.77 42.62 42.62 3
4/25/2013 42.38 42.92 42.38 42.66 166
4/24/2013 42.00 42.35 42.00 42.35 123
4/23/2013 42.00 42.00 41.96 41.96 10
4/22/2013 40.98 41.20 40.98 41.20 12
4/19/2013 40.82 41.00 40.82 41.00 29
4/18/2013 40.92 40.92 40.92 40.92 1
4/17/2013 41.10 41.10 40.53 40.53 141
4/16/2013 41.45 41.73 41.40 41.71 19
4/15/2013 41.75 41.75 41.51 41.53 8
4/12/2013 42.64 42.64 42.40 42.40 16
4/11/2013 42.99 43.06 42.99 43.06 6
4/10/2013 42.64 42.98 42.64 42.85 11
4/9/2013 42.11 42.36 42.10 42.25 31
4/8/2013 41.57 41.88 41.57 41.88 4
4/5/2013 40.97 41.56 40.93 41.56 68
4/4/2013 41.67 41.78 41.67 41.78 6
4/3/2013 41.81 41.81 41.56 41.61 23
4/2/2013 42.51 42.68 42.51 42.68 14
4/1/2013 42.67 42.68 42.20 42.20 78
3/28/2013 42.85 42.85 42.85 42.85 2
3/27/2013 42.33 42.49 42.33 42.49 13
3/26/2013 42.55 42.64 42.55 42.64 7
3/25/2013 42.82 42.82 42.47 42.67 12
3/22/2013 42.84 42.85 42.79 42.80 23
3/21/2013 42.92 42.93 42.76 42.85 29
3/20/2013 43.00 43.20 43.00 43.20 6
3/19/2013 42.85 42.92 42.41 42.41 9
3/18/2013 42.99 42.99 42.99 42.99 2
3/15/2013 43.21 43.24 43.18 43.24 8
3/14/2013 43.17 43.31 43.17 43.31 4
3/13/2013 42.97 43.01 42.97 43.01 37
3/12/2013 43.13 43.13 42.96 42.96 10
3/11/2013 43.07 43.07 43.07 43.07 2
3/8/2013 43.01 43.24 43.01 43.24 7
3/7/2013 43.04 43.04 43.03 43.03 5
3/6/2013 43.15 43.15 42.97 42.98 37
3/5/2013 42.62 43.09 42.62 43.06 29
3/4/2013 42.29 42.29 42.29 42.29 6
3/1/2013 42.65 42.65 42.65 42.65 4
2/28/2013 43.42 43.42 43.32 43.32 15
2/27/2013 42.74 43.45 42.74 43.45 61
2/26/2013 42.38 42.51 42.27 42.51 24
2/25/2013 42.91 42.91 42.08 42.16 35
2/22/2013 43.24 43.27 43.19 43.21 95
2/21/2013 42.77 42.77 42.66 42.70 21
2/20/2013 43.52 43.60 43.35 43.35 43
2/19/2013 43.53 43.73 43.53 43.73 10
2/15/2013 43.12 43.12 43.12 43.12 2
2/14/2013 43.55 43.55 43.46 43.50 5
2/13/2013 43.62 43.64 43.62 43.64 15
2/12/2013 43.15 43.37 43.15 43.32 40
2/11/2013 43.11 43.13 42.99 42.99 28
2/8/2013 42.83 42.83 42.83 42.83 0
2/7/2013 43.10 43.10 42.80 42.83 5
2/6/2013 42.60 42.84 42.60 42.84 34
2/5/2013 42.78 42.78 42.78 42.78 3
2/4/2013 42.83 42.83 42.47 42.55 16
2/1/2013 43.88 43.98 43.87 43.98 15
1/31/2013 43.59 43.59 43.49 43.49 8
1/30/2013 43.87 43.87 43.86 43.86 18
1/29/2013 43.88 44.02 43.88 43.90 23
1/28/2013 43.92 43.97 43.92 43.97 10
1/25/2013 43.91 43.91 43.81 43.81 56
1/24/2013 43.68 43.68 43.68 43.68 5
1/23/2013 43.43 43.55 43.43 43.46 6
1/22/2013 43.50 43.69 43.50 43.69 3
1/18/2013 43.50 43.63 43.46 43.63 7
1/17/2013 43.54 43.79 43.51 43.79 40
1/16/2013 43.74 43.74 43.74 43.74 0
1/15/2013 43.74 43.74 43.74 43.74 0
1/14/2013 43.83 43.83 43.66 43.74 10
1/11/2013 43.63 43.77 43.59 43.75 29
1/10/2013 43.75 44.00 43.75 43.99 30
1/9/2013 43.28 43.42 43.26 43.33 18
1/8/2013 42.86 42.87 42.86 42.87 4
1/7/2013 43.15 43.15 43.15 43.15 5
1/4/2013 43.06 43.17 43.06 43.17 3
1/3/2013 43.27 43.30 43.04 43.04 57
1/2/2013 43.20 43.39 43.20 43.39 68
12/31/2012 42.02 42.28 42.02 42.28 11
Marketplace
Trading Center