$43.11 +0.18 (%) FT ISE Gb EnCns Shs First Trust ISE Global Engineering and Construction Index Fd - NYSEARCA

Jan. 29, 2015 | 02:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLM historical data

Date Open High Low Close Volume
1/29/201542.8943.1142.8943.111,063
1/28/201543.4943.4942.9342.931,724
1/27/201543.7143.7143.7143.71109
1/26/201544.1344.1844.1244.1810,265
1/23/201543.5743.5743.5743.57294
1/22/201543.5043.5043.5043.500
1/21/201543.4443.5043.4243.504,708
1/20/201543.5143.5143.3043.30543
1/16/201543.1943.3843.1943.382,059
1/15/201543.5043.6443.2643.261,925
1/14/201542.8542.8542.8542.85101
1/13/201543.7643.7643.7643.76392
1/12/201543.2143.2143.2143.21504
1/9/201543.8743.8743.7543.80726
1/8/201544.3144.3144.1844.232,967
1/6/201543.3543.4643.3543.46452
1/5/201543.9843.9843.9843.98182
1/2/201545.0045.1445.0045.14493
12/31/201445.1645.2545.1645.18500
12/30/201445.3045.4145.2445.41749
12/29/201445.3545.3545.3545.350
12/26/201445.2645.2645.2645.260
12/24/201445.2645.2645.2645.26677
12/23/201445.3745.3745.2045.281,136
12/22/201445.2345.2345.2345.230
12/19/201444.8245.2344.8245.23360
12/18/201444.7044.9044.7044.901,157
12/17/201443.6443.6643.6443.6626,238
12/16/201443.0343.1743.0343.14372
12/15/201443.4943.4943.0243.02491
12/12/201443.6943.6943.3343.33571
12/11/201443.9744.0643.7543.772,713
12/10/201443.8943.8943.6343.63662
12/9/201444.0044.0044.0044.000
12/8/201444.5944.5944.5944.590
12/5/201444.5944.5944.5944.59252
12/4/201444.5444.7644.5444.76406
12/3/201444.9344.9344.9344.93115
12/2/201444.5444.5444.5444.54313
12/1/201444.8344.8344.8344.830
11/28/201445.0545.0544.8344.83432
11/26/201445.7245.7245.7245.720
11/25/201445.7245.7245.7245.72411
11/24/201445.4445.6545.4445.601,124
11/21/201445.7745.7745.3945.39601
11/20/201444.9045.0144.9044.924,210
11/19/201444.9845.0344.9845.03831
11/18/201445.0045.2445.0045.08725
11/17/201444.5044.5444.5044.54938
11/14/201444.8545.0244.8545.021,296
11/13/201445.5245.5245.0545.05815
11/12/201445.5545.5545.5545.55319
11/11/201445.9446.1245.9346.123,077
11/10/201446.0346.1746.0346.162,702
11/7/201445.7545.7545.6345.63585
11/6/201446.0546.0546.0146.025,100
11/5/201445.9746.1245.9446.12987
11/4/201445.9946.0045.9946.00601
11/3/201446.4746.8846.4746.88208
10/31/201445.7445.7445.7445.740
10/30/201445.6745.7445.6745.74791
10/29/201446.1346.3745.9345.932,360
10/28/201445.2145.2145.2145.210
10/27/201445.4545.4545.2145.212,300
10/24/201445.6045.6145.6045.611,600
10/23/201445.4745.7745.4545.771,750
10/22/201445.3845.6845.3045.6810,417
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center