FT ISE Gb EnCns Shs First Trust ISE Global Engineering and Construction Index Fd $51.13

up +0.14


11/7/2014 10:16 AM  |  NYSEARCA : FLM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLM historical data

Date Open High Low Close Volume
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
5/29/201452.5152.6952.5152.69867
5/28/201452.1052.1052.1052.100
5/27/201452.1452.1452.1052.10594
5/23/201451.6251.6551.5351.53826
5/22/201451.5151.5851.5151.58618
5/21/201451.1551.1551.1051.10558
5/20/201450.8850.8850.4250.501,183
5/19/201451.2351.2351.2351.23447
5/16/201451.3351.3351.1851.18359
5/15/201450.9651.1250.9651.12677
5/13/201452.5552.5552.5552.552
5/12/201452.6552.6552.4552.558,377
5/8/201452.3252.3752.3252.374,524
5/7/201452.4752.4752.4752.47138
5/6/201452.4852.4852.4752.47940
5/5/201452.6452.8552.6452.64600
5/2/201453.2553.2552.7852.78381
5/1/201452.3652.7152.3652.581,385
4/30/201452.2252.2252.2252.22524
4/29/201452.2152.4352.2152.43376
4/28/201452.5852.5851.8351.951,512
4/25/201452.1452.1952.1452.191,401
4/24/201452.3352.6352.3352.63245
4/23/201452.5852.5852.3752.37559
4/22/201452.5852.7252.5852.65807
4/21/201452.0852.0852.0852.0897
4/17/201452.2252.3052.0852.081,502
4/16/201451.8751.9051.8751.89595
4/15/201451.0251.0250.6050.60635
4/14/201451.0251.1151.0251.11489
4/11/201451.4351.4551.3651.361,920
4/10/201451.8152.0351.6751.671,132
4/9/201452.2552.2552.2552.25297
4/8/201452.1052.1052.0552.05405
4/7/201452.6452.6452.2652.261,094
4/4/201452.8252.8252.8252.8296
4/3/201452.8352.8352.8252.821,265
4/2/201452.4852.9752.4852.842,403
4/1/201451.8451.8451.8451.849
3/31/201451.8451.8451.8451.84315
3/28/201451.8451.8451.8451.84199
3/27/201451.2551.3251.2551.32969
3/26/201451.8051.8051.1651.161,218
3/25/201451.0151.0151.0151.01171
3/24/201451.2051.2051.2051.20414
3/21/201450.8850.8850.8850.880
3/20/201451.1151.1151.1151.11139
3/19/201451.5251.6251.3251.32512
3/18/201451.7251.9751.7251.973,114
3/17/201451.2451.3751.1951.191,367
3/14/201450.6850.7750.6450.644,293
3/13/201451.5151.6850.9550.98907
3/12/201451.5051.7751.5051.601,214
3/11/201452.3152.3152.3052.30450
3/10/201452.5752.5752.5752.57297
3/7/201452.0152.1852.0152.18795
3/6/201452.0252.0252.0252.02251
3/5/201451.5351.5351.5351.53470
3/4/201451.3551.6151.3551.592,607
3/3/201450.6650.6750.6650.67806
2/28/201451.8852.1251.8851.883,261
2/27/201451.6051.7951.5351.79859
2/26/201451.5051.5051.5051.50177
2/25/201451.3451.5051.3351.503,717
2/24/201451.1751.4951.1751.381,043
2/21/201450.8551.0050.8551.002,515
2/20/201450.5850.5850.5850.58307
2/19/201450.8850.8850.8750.87412
2/18/201450.6550.6550.6550.65195
2/14/201450.2550.4150.2550.393,379
2/13/201449.9850.1649.9850.112,299
2/12/201450.0450.1950.0450.191,016
Trading Center