$49.34 0.00 (%) FT ISE Gb EnCns Shs First Trust ISE Global Engineering and Construction Index Fd - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLM historical data

Date Open High Low Close Volume
12/2/201649.3449.3449.3449.34104
12/1/201649.5049.5049.4249.42723
11/30/201649.1549.1949.1549.17736
11/29/201648.7849.1448.7849.14343
11/28/201649.0049.0148.8448.861,502
11/25/201648.9048.9348.6748.931,508
11/23/201648.8849.1248.7349.111,834
11/21/201648.6848.7948.5848.7623,129
11/18/201648.4748.4748.2148.252,349
11/17/201648.6048.6048.4848.60727
11/16/201648.7048.7048.4748.533,131
11/15/201648.5149.1448.5149.145,168
11/14/201648.6348.8648.0648.8648,206
11/11/201648.6748.6748.3848.413,197
11/10/201648.8349.1348.3748.8816,236
11/9/201647.7848.6247.7548.4218,308
11/8/201647.0047.2847.0047.28400
11/7/201646.8846.8846.8846.880
11/4/201646.8846.8846.8846.88165
11/3/201647.3947.3947.3947.39609
11/2/201647.6247.6247.6247.620
11/1/201647.6247.6247.6247.62175
10/31/201647.6247.6247.6247.62277
10/28/201647.5947.7147.5047.711,578
10/27/201647.7647.7647.3247.382,135
10/26/201647.9147.9247.7447.781,858
10/25/201648.2148.2147.9647.972,542
10/24/201648.2948.3448.1248.121,550
10/21/201647.5747.8147.5747.81463
10/20/201648.0748.0748.0748.070
10/19/201648.0748.0748.0748.07125
10/18/201647.8147.8147.8147.810
10/17/201647.8147.8147.8147.810
10/14/201647.7247.8147.7147.811,364
10/13/201647.4047.5147.4047.51280
10/12/201647.4047.4047.4047.40174
10/11/201648.2848.2848.2848.280
10/10/201648.2848.2848.2848.28200
10/7/201648.4548.4548.4548.450
10/6/201648.4548.4548.4548.450
10/5/201648.4148.4548.4148.453,223
10/4/201648.1748.1748.1748.170
10/3/201648.1848.1848.1748.17571
9/30/201648.2148.5048.2148.482,603
9/29/201648.5048.5048.5048.500
9/28/201648.5048.5048.5048.50318
9/27/201646.9746.9746.9746.970
9/26/201646.9746.9746.9746.970
9/23/201646.9746.9746.9746.970
9/22/201646.9746.9746.9746.970
9/21/201646.9746.9746.9746.970
9/20/201646.9746.9746.9746.97235
9/19/201646.9346.9346.8546.851,257
9/16/201646.4946.4946.4946.49205
9/15/201646.5946.5946.5946.590
9/14/201646.5946.5946.5946.590
9/13/201646.5946.5946.5946.59237
9/12/201647.9647.9647.9647.960
9/9/201647.9647.9647.9647.96102
9/8/201648.6148.6148.6148.61150
9/7/201648.6548.6548.6548.65119
9/6/201647.2547.2547.2547.250
9/2/201647.2547.2547.2547.250
9/1/201647.2547.2547.2547.25358
8/31/201648.0148.0148.0148.010
8/30/201648.0148.0148.0148.010
8/29/201648.0148.0148.0148.010
8/26/201648.0148.0148.0148.010
8/25/201648.3048.3048.0148.01436
8/24/201648.4048.4748.4048.47400
8/23/201648.6448.7448.6448.74203
8/22/201648.0948.1448.0948.14238
8/19/201647.7847.7847.7847.780
8/18/201647.7847.7847.7847.780
8/17/201647.7847.7847.7847.78112
8/16/201648.2548.2548.2548.25172
8/15/201646.8446.8446.8446.840
8/12/201646.8446.8446.8446.840
8/11/201646.8446.8446.8446.840
8/10/201646.8446.8446.8446.840
8/9/201646.8446.8446.8446.840
8/8/201646.8446.8446.8446.840
8/5/201646.8446.8446.8446.840
8/4/201646.8446.8446.8446.840
8/3/201646.8446.8446.8446.840
8/2/201647.0247.0246.6946.843,010
8/1/201647.0547.0547.0547.05244
7/29/201647.3447.3447.3447.340
7/28/201647.3547.3547.3447.34449
7/27/201647.5547.5547.5547.55200
7/26/201646.9746.9746.9746.97209
7/25/201646.6046.6046.6046.600
7/22/201646.5046.6146.5046.604,976
7/21/201647.0047.0046.8646.8713,940
7/20/201646.6946.8246.6946.82893
7/19/201646.6546.6546.6546.65264
7/18/201646.7246.7246.7246.720
7/15/201647.0047.0046.7246.72398
7/14/201646.8046.8046.8046.800
7/13/201646.8046.8046.8046.800
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center