$46.60 0.00 (%) FT ISE Gb EnCns Shs First Trust ISE Global Engineering and Construction Index Fd - NYSE ARCA

Jul. 22, 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
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
7/12/201646.7246.8046.7246.802,400
7/11/201646.3446.3946.3146.316,544
7/8/201644.2944.2944.2944.290
7/7/201644.2944.2944.2944.290
7/6/201643.8944.2943.8944.29501
7/5/201644.5944.5944.3344.33500
7/1/201645.4145.4145.4145.41227
6/30/201645.0145.0345.0145.031,271
6/29/201644.4844.4844.4844.48299
6/28/201643.2243.5343.2243.531,502
6/27/201642.9942.9942.3542.351,379
6/24/201644.6344.6344.0644.061,300
6/23/201646.5246.5246.5246.520
6/22/201646.5246.5246.5246.52104
6/21/201647.2147.2147.2147.21284
6/20/201646.1046.1046.1046.100
6/17/201645.6746.1045.6746.10403
6/16/201644.8244.8244.7344.795,250
6/15/201645.9745.9845.9745.982,000
6/14/201645.7845.7845.7845.78305
6/13/201647.1947.1947.1947.190
6/10/201647.2247.2247.1947.19241
6/9/201648.2348.2348.2348.23101
6/8/201648.9148.9348.6348.632,000
6/7/201648.4048.5048.3848.505,884
6/6/201648.0448.2448.0448.24713
6/3/201647.8547.9547.8547.952,903
6/2/201647.6847.7247.6547.72724
6/1/201647.7447.7447.5847.691,635
5/31/201647.9447.9447.9447.940
5/27/201648.0148.0147.8947.941,403
5/26/201648.2548.2547.9648.011,118
5/25/201647.7247.8547.7247.851,116
5/24/201647.1347.2847.1347.28562
5/23/201646.9946.9946.8446.84628
5/20/201646.8946.9946.8346.99689
5/19/201646.4346.4346.4346.43217
5/18/201647.2647.4446.8846.886,198
5/17/201647.5047.6047.3247.32730
5/16/201647.0247.4147.0247.41634
5/13/201647.3447.3447.3447.340
5/12/201647.9147.9147.3447.34693
5/11/201647.7247.7247.6947.711,466
5/10/201647.4547.4647.4547.4618,739
5/9/201646.8546.8546.8546.85215
5/6/201647.2247.2247.2247.220
5/5/201647.2147.2247.2147.22250
5/4/201647.0047.0047.0047.00323
5/3/201647.3747.7147.3547.71705
5/2/201647.8447.8447.8447.840
4/29/201648.1148.1147.6447.842,715
4/28/201648.6548.6548.3948.392,434
4/27/201648.2148.2148.2148.21150
4/26/201647.3947.3947.3947.390
4/25/201647.4147.4147.3947.39338
4/22/201647.9847.9847.8647.86459
4/21/201648.1648.1648.1648.16249
4/20/201648.3348.3348.3348.330
4/19/201648.3348.3348.3348.33286
4/18/201647.0547.0547.0547.050
4/15/201647.0547.0547.0547.05108
4/14/201646.9646.9646.9646.96313
4/13/201647.2047.2047.2047.20265
4/12/201646.6446.6846.5846.681,875
4/11/201645.8045.8045.8045.800
4/8/201645.7745.8045.7745.80220
4/7/201645.2445.2445.2445.240
4/6/201645.3045.3045.2445.24405
4/5/201644.8344.8344.8344.83338
4/4/201645.9945.9945.9945.990
4/1/201645.9945.9945.9945.99400
3/31/201646.9346.9346.9346.930
3/30/201647.0747.0746.7946.93836
3/29/201646.3246.5446.3246.442,501
3/28/201645.8845.8845.8845.880
3/24/201645.8445.8845.8445.88491
3/23/201646.7346.7346.7346.730
3/22/201646.7346.7346.7346.73426
3/21/201646.2246.3846.2246.38504
3/18/201646.4846.4846.4246.42504
3/17/201645.3045.3045.3045.300
3/16/201645.3045.3045.3045.300
3/15/201645.3045.3045.3045.300
3/14/201645.0745.3045.0745.30800
3/11/201645.3545.3545.3045.34900
3/10/201644.1044.1044.1044.10100
3/9/201644.9744.9744.9744.970
3/8/201644.9744.9744.9744.970
3/7/201644.9744.9744.9744.97340
3/4/201643.4544.1543.4544.15421
3/3/201643.1443.1443.1443.140
3/2/201643.1443.1443.1443.14101
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center