$44.82 +0.44 (%) FT ISE Gb EnCns Shs First Trust ISE Global Engineering and Construction Index Fd - NYSEARCA

Oct. 21, 2014 | 12:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLM historical data

Date Open High Low Close Volume
10/21/201444.6644.8244.6644.824,399
10/20/201444.3844.3844.3844.380
10/17/201444.0744.3944.0744.384,902
10/16/201442.6243.5842.6243.4012,812
10/15/201443.3243.3242.9142.91771
10/14/201443.6443.6743.6443.67299
10/13/201443.9544.1143.6843.686,711
10/10/201444.2744.4844.1944.481,452
10/9/201445.8245.8244.6144.6122,560
10/8/201445.6646.2745.5646.272,961
10/7/201446.3446.3846.1846.183,156
10/6/201446.9746.9746.9746.970
10/3/201446.7246.9746.7246.972,130
10/2/201446.8546.8546.1246.572,558
10/1/201447.2347.2347.2347.23342
9/30/201448.2948.3548.2948.341,841
9/29/201448.1948.5048.0948.502,063
9/26/201449.4949.4949.4949.490
9/25/201449.4949.4949.4949.490
9/24/201449.4949.4949.4949.490
9/23/201449.4949.4949.4949.490
9/22/201449.8749.8749.6449.64753
9/19/201450.0750.0750.0750.070
9/18/201450.0250.0750.0250.072,544
9/17/201450.1250.1250.1250.12138
9/16/201449.7050.2349.7050.141,592
9/15/201449.9549.9749.8649.971,356
9/12/201450.6050.6050.5250.52847
9/11/201450.6050.7650.6050.641,420
9/10/201451.1251.1251.1251.120
9/9/201451.1951.1951.1251.12547
9/8/201451.6951.6951.6951.69172
9/5/201451.5151.7951.5151.793,221
9/4/201451.9552.0051.7251.721,115
9/3/201452.0752.1852.0752.10641
9/2/201451.6951.6951.6951.69405
8/29/201451.9251.9251.9251.92285
8/28/201452.1352.1352.1352.130
8/27/201452.4652.4652.1352.13346
8/26/201452.0052.2551.9952.257,789
8/25/201451.3451.5351.3451.52753
8/22/201451.1951.1951.0951.09421
8/21/201451.2651.2651.2651.260
8/20/201451.3251.3251.2651.261,274
8/19/201451.7051.8151.6351.649,913
8/18/201451.0151.0151.0151.010
8/15/201451.0151.0151.0151.01500
8/14/201450.6450.6450.6450.640
8/13/201450.6450.6450.6450.64253
8/12/201450.6350.6350.6350.630
8/11/201450.2950.7650.2950.6390,103
8/8/201449.4549.6349.4549.63884
8/7/201450.0650.0649.6449.64552
8/6/201450.0850.0850.0850.08145
8/5/201450.5350.5350.2050.204,290
8/4/201450.9951.0950.7851.082,484
8/1/201450.9150.9850.7150.773,110
7/31/201451.8251.8251.1651.1912,580
7/30/201452.6952.6952.3052.301,008
7/29/201452.7652.7652.7652.760
7/28/201452.6752.8052.6752.765,601
7/25/201452.9752.9752.8552.851,805
7/24/201452.8552.8552.8152.81460
7/23/201452.8552.9552.8552.951,595
7/22/201452.5252.6652.5252.654,172
7/21/201451.8951.9151.6951.89809
7/18/201451.6452.0651.6352.06567
7/17/201451.9151.9151.9151.910
7/16/201451.9951.9951.9151.911,325
7/15/201451.4951.5651.4651.498,519
7/14/201451.5751.8451.5751.841,208
7/11/201451.1751.2251.1351.213,300
7/10/201450.6751.2050.6650.991,264
7/9/201451.5351.5351.3851.501,201
7/8/201452.2952.2952.2952.290
7/7/201452.4552.4552.2952.293,486
7/3/201453.0053.0053.0053.000
7/2/201452.5353.0852.5353.004,551
7/1/201452.5752.5752.5752.570
6/30/201452.5752.5752.5752.570
6/27/201452.5752.5752.5752.57462
6/26/201452.6352.6352.5152.51394
6/25/201452.2452.2452.2452.24126
6/24/201452.6152.7652.6152.76299
6/20/201454.0154.0153.9653.961,864
6/19/201453.8053.8053.6053.60361
6/18/201453.5453.5453.5453.540
6/17/201453.3353.5853.3353.542,220
6/16/201453.3453.5953.3453.573,354
6/13/201453.5453.6153.5453.61336
6/12/201454.4954.4954.4954.490
6/11/201454.4954.4954.4954.490
6/10/201454.4954.4954.4954.490
6/9/201454.5154.5154.4954.49520
6/6/201453.7554.4153.7554.161,099
6/5/201453.2753.2753.2753.27117
6/4/201453.1553.2253.1553.224,667
6/3/201453.1653.1653.1653.16254
6/2/201453.0653.0653.0653.06191
5/30/201452.9852.9852.9852.98212
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center