$47.94 -0.07 (%) FT ISE Gb EnCns Shs First Trust ISE Global Engineering and Construction Index Fd -

May. 27, 2016 | 01:07 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
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
3/1/201643.1643.1943.1643.19606
2/29/201642.2842.2842.2642.26487
2/26/201642.2742.2742.2642.26282
2/25/201641.6741.9041.6641.901,008
2/24/201640.4340.4340.4340.43187
2/23/201641.0641.0641.0641.06200
2/22/201641.1641.6241.1641.51614
2/19/201641.6841.6841.6841.680
2/18/201641.5841.6841.5841.681,534
2/17/201641.5841.5841.4641.55774
2/16/201640.0240.3840.0240.38724
2/12/201638.9838.9838.9838.980
2/11/201638.9838.9838.9838.98101
2/10/201640.0340.2340.0040.00923
2/9/201639.7639.7639.7639.76101
2/8/201639.8239.8339.7239.781,971
2/5/201641.2941.2941.0041.172,095
2/4/201641.5341.5741.5241.55835
2/3/201642.0142.0142.0142.010
2/2/201642.0142.0142.0142.010
2/1/201642.0142.0142.0142.01136
1/29/201641.5041.9041.5041.903,818
1/28/201640.3040.3040.3040.300
1/27/201640.3540.3540.3040.306,486
1/26/201639.8640.2039.8540.148,666
1/25/201639.8339.8439.8339.84540
1/22/201639.8740.0839.8740.08730
1/21/201638.5138.7638.5138.761,832
1/20/201638.2338.4237.9638.423,738
1/19/201640.5240.5239.6039.60595
1/15/201639.8139.8439.8139.84500
1/14/201640.7840.7840.7840.78109
1/13/201641.8241.8240.4940.541,179
1/12/201640.7340.7340.7340.73303
1/11/201640.9340.9940.8840.909,447
1/8/201641.3641.3641.2841.331,385
1/7/201642.5542.5542.5542.550
1/6/201642.6142.6142.5542.555,894
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center