Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Engineering and Construction ETF FT (NY: FLM )

49.81 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 44.45 44.45 44.45 44.45 615 -0.18(-0.39%)
Apr 29, 2014 44.44 44.62 44.44 44.62 441 +0.41(+0.93%)
Apr 28, 2014 44.75 44.75 44.12 44.21 1,776 -0.21(-0.47%)
Apr 25, 2014 44.38 44.42 44.38 44.42 1,645 -0.38(-0.84%)
Apr 24, 2014 44.54 44.80 44.54 44.80 287 +0.22(+0.50%)
Apr 23, 2014 44.75 44.75 44.58 44.58 656 -0.24(-0.53%)
Apr 22, 2014 44.75 44.87 44.75 44.81 948 +0.49(+1.09%)
Apr 21, 2014 44.33 44.33 44.33 44.33 113 +0.00(+0.00%)
Apr 17, 2014 44.45 44.33 44.33 44.33 1,762 +0.16(+0.36%)
Apr 16, 2014 44.15 44.18 44.15 44.17 699 +1.10(+2.56%)
Apr 15, 2014 43.43 43.43 43.07 43.07 746 -0.43(-1.00%)
Apr 14, 2014 43.43 43.50 43.43 43.50 574 -0.21(-0.49%)
Apr 11, 2014 43.78 43.79 43.72 43.72 2,255 -0.26(-0.60%)
Apr 10, 2014 44.10 44.29 43.98 43.98 1,329 -0.49(-1.11%)
Apr 09, 2014 44.47 44.47 44.47 44.47 348 +0.17(+0.38%)
Apr 08, 2014 44.35 44.35 44.30 44.30 475 -0.18(-0.40%)
Apr 07, 2014 44.81 44.81 44.48 44.48 1,285 -0.48(-1.06%)
Apr 04, 2014 44.96 44.96 44.96 44.96 112 +0.00(+0.00%)
Apr 03, 2014 44.97 44.97 44.96 44.96 1,486 -0.01(-0.03%)
Apr 02, 2014 44.67 45.09 44.67 44.97 2,823 +0.85(+1.93%)
Apr 01, 2014 44.12 44.12 44.12 44.12 10 +0.00(+0.00%)
Mar 31, 2014 44.12 44.12 44.12 44.12 370 +0.00(+0.00%)
Mar 28, 2014 44.12 44.12 44.12 44.12 233 +0.44(+1.01%)
Mar 27, 2014 43.62 43.68 43.62 43.68 1,138 +0.14(+0.31%)
Mar 26, 2014 44.09 44.09 43.55 43.55 1,430 +0.13(+0.29%)
Mar 25, 2014 43.42 43.42 43.42 43.42 200 -0.15(-0.34%)
Mar 24, 2014 43.56 43.56 43.56 43.56 486 +0.08(+0.18%)
Mar 20, 2014 43.49 43.49 43.49 43.49 0 -0.18(-0.41%)
Mar 19, 2014 43.84 43.92 43.67 43.67 601 -0.55(-1.25%)
Mar 18, 2014 44.01 44.22 44.01 44.22 3,659 +0.66(+1.52%)
Mar 17, 2014 43.60 43.71 43.56 43.56 1,606 +0.47(+1.09%)
Mar 14, 2014 43.12 43.20 43.09 43.09 5,045 -0.29(-0.67%)
Mar 13, 2014 43.83 43.97 43.35 43.38 1,065 -0.53(-1.20%)
Mar 12, 2014 43.82 44.05 43.82 43.90 1,426 -0.60(-1.34%)
Mar 11, 2014 44.51 44.51 44.50 44.50 528 -0.23(-0.51%)
Mar 10, 2014 44.73 44.73 44.73 44.73 349 +0.33(+0.75%)
Mar 07, 2014 44.25 44.40 44.25 44.40 934 +0.13(+0.30%)
Mar 06, 2014 44.26 44.26 44.26 44.26 294 +0.42(+0.96%)
Mar 05, 2014 43.84 43.84 43.84 43.84 552 -0.06(-0.13%)
Mar 04, 2014 43.69 43.91 43.69 43.90 3,063 +0.78(+1.82%)
Mar 03, 2014 43.10 43.11 43.10 43.11 947 -1.03(-2.33%)
Feb 28, 2014 44.14 44.35 44.14 44.14 3,832 +0.08(+0.17%)
Feb 27, 2014 43.90 44.07 43.84 44.07 1,009 +0.25(+0.56%)
Feb 26, 2014 43.82 43.82 43.82 43.82 208 +0.00(+0.00%)
Feb 25, 2014 43.68 43.82 43.68 43.82 4,368 +0.10(+0.23%)
Feb 24, 2014 43.75 43.75 43.40 43.72 1,225 +0.32(+0.74%)
Feb 21, 2014 43.27 43.40 43.27 43.40 2,955 +0.36(+0.83%)
Feb 20, 2014 43.04 43.04 43.04 43.04 360 -0.24(-0.56%)
Feb 19, 2014 43.29 43.29 43.28 43.28 484 +0.18(+0.43%)
Feb 18, 2014 43.10 43.10 43.10 43.10 229 +0.22(+0.52%)
Feb 14, 2014 42.76 42.88 42.88 42.88 3,995 +0.24(+0.55%)
Feb 13, 2014 42.53 42.68 42.53 42.64 2,701 -0.07(-0.16%)
Feb 12, 2014 42.58 42.71 42.58 42.71 1,194 +0.13(+0.30%)
Feb 11, 2014 42.58 42.58 42.58 42.58 2,786 +0.20(+0.48%)
Feb 10, 2014 42.37 42.37 42.37 42.37 247 +0.01(+0.02%)
Feb 07, 2014 42.16 42.41 42.16 42.36 3,860 +0.43(+1.03%)
Feb 06, 2014 41.97 41.97 41.93 41.93 427 +0.62(+1.50%)
Feb 05, 2014 41.30 41.31 41.18 41.31 1,594 +0.44(+1.08%)
Feb 04, 2014 40.92 40.92 40.87 40.87 486 -0.27(-0.65%)
Feb 03, 2014 41.17 41.18 41.14 41.14 1,552 -0.98(-2.33%)
Jan 31, 2014 42.01 42.20 42.01 42.12 4,238 -0.63(-1.47%)
Jan 30, 2014 42.58 42.75 42.57 42.75 2,331 -0.11(-0.25%)
Jan 29, 2014 42.73 42.86 42.22 42.86 1,587 -0.01(-0.03%)
Jan 28, 2014 42.66 42.89 42.66 42.87 1,547 +0.20(+0.47%)
Jan 27, 2014 42.67 42.67 42.67 42.67 296 +0.00(+0.00%)
Jan 24, 2014 42.67 42.67 42.67 42.67 436 -0.84(-1.92%)
Jan 23, 2014 43.61 43.61 43.48 43.50 1,437 -0.46(-1.05%)
Jan 22, 2014 43.89 44.01 43.73 43.97 1,557 +0.05(+0.11%)
Jan 21, 2014 43.62 43.92 43.62 43.92 1,943 -0.17(-0.39%)
Jan 17, 2014 43.99 44.09 44.09 44.09 4,466 +0.17(+0.39%)
Jan 16, 2014 43.92 43.92 43.92 43.92 484 -0.35(-0.79%)
Jan 15, 2014 43.71 44.27 44.03 44.27 76,606 +0.56(+1.28%)
Jan 14, 2014 43.60 43.71 43.60 43.71 379 +0.12(+0.27%)
Jan 13, 2014 43.69 43.80 43.59 43.59 1,868 +0.09(+0.21%)
Jan 10, 2014 43.50 43.50 43.50 43.50 188 +0.43(+1.00%)
Jan 09, 2014 43.07 43.07 43.07 43.07 267 +0.00(+0.00%)
Jan 08, 2014 43.27 43.27 43.07 43.07 1,439 +0.11(+0.26%)
Jan 07, 2014 42.96 42.96 42.96 42.96 531 +0.16(+0.38%)
Jan 06, 2014 42.87 42.87 42.80 42.80 383 -0.04(-0.10%)
Jan 03, 2014 42.57 42.89 42.57 42.84 1,692 +0.00(+0.00%)
Jan 02, 2014 42.96 43.01 42.84 42.84 830 -0.94(-2.16%)
Dec 31, 2013 43.48 43.79 43.79 43.79 940 +0.39(+0.89%)
Dec 30, 2013 43.56 43.56 43.38 43.40 862 +0.14(+0.33%)
Dec 27, 2013 43.39 43.39 43.17 43.26 687 +0.36(+0.85%)
Dec 26, 2013 42.64 42.89 42.64 42.89 799 +0.43(+1.02%)
Dec 24, 2013 42.32 42.46 42.32 42.46 2,428 +0.25(+0.60%)
Dec 23, 2013 42.27 42.34 42.14 42.21 3,497 +0.24(+0.57%)
Dec 20, 2013 41.83 41.96 41.83 41.96 2,858 +0.33(+0.80%)
Dec 19, 2013 41.64 41.70 41.53 41.63 2,599 -0.14(-0.35%)
Dec 18, 2013 41.69 41.86 41.62 41.78 2,047 +0.88(+2.15%)
Dec 17, 2013 40.90 40.90 40.90 40.90 166 -0.27(-0.66%)
Dec 16, 2013 41.20 41.20 41.17 41.17 450 +0.24(+0.58%)
Dec 13, 2013 40.93 40.94 40.93 40.93 574 -0.12(-0.29%)
Dec 12, 2013 41.05 41.05 41.05 41.05 589 -0.48(-1.14%)
Dec 11, 2013 41.53 41.53 41.53 41.53 457 -0.27(-0.65%)
Dec 10, 2013 41.80 41.80 41.80 41.80 344 +0.25(+0.61%)
Dec 09, 2013 41.74 41.74 41.54 41.54 3,021 -0.09(-0.22%)
Dec 06, 2013 41.64 41.64 41.64 41.64 165 +0.58(+1.40%)
Dec 05, 2013 41.08 41.08 41.06 41.06 277 -0.10(-0.25%)
Dec 04, 2013 41.19 41.38 41.16 41.16 2,485 -0.40(-0.95%)
Dec 03, 2013 41.39 41.56 41.39 41.56 1,167 -0.44(-1.05%)
Dec 02, 2013 42.00 42.00 42.00 42.00 135 -0.33(-0.78%)
Nov 29, 2013 42.39 42.39 42.33 42.33 860 +0.04(+0.10%)
Nov 27, 2013 42.29 42.29 42.29 42.29 235 +0.44(+1.05%)
Nov 26, 2013 41.83 41.85 41.82 41.85 1,970 +0.23(+0.56%)
Nov 25, 2013 41.70 41.85 41.60 41.61 3,668 -0.17(-0.42%)
Nov 22, 2013 41.79 41.79 41.79 41.79 200 -0.24(-0.56%)
Nov 21, 2013 41.74 42.03 41.74 42.03 9,737 +0.29(+0.70%)
Nov 20, 2013 41.96 42.05 41.73 41.73 3,131 -0.38(-0.91%)
Nov 19, 2013 42.17 42.17 42.11 42.11 365 -0.44(-1.02%)
Nov 18, 2013 42.56 42.58 42.55 42.55 1,249 +0.20(+0.47%)
Nov 15, 2013 42.47 42.47 42.25 42.35 2,165 +0.16(+0.37%)
Nov 14, 2013 42.24 42.24 42.19 42.20 2,616 +0.25(+0.59%)
Nov 12, 2013 41.95 41.95 41.95 41.95 648 -0.45(-1.06%)
Nov 11, 2013 42.40 42.40 42.40 42.40 143 +0.04(+0.10%)
Nov 08, 2013 41.80 42.36 41.80 42.36 1,267 +0.60(+1.43%)
Nov 07, 2013 41.97 41.97 41.76 41.76 729 -1.00(-2.33%)
Nov 06, 2013 42.76 42.76 42.70 42.75 156,491 +0.31(+0.74%)
Nov 05, 2013 42.44 42.44 42.44 42.44 117 -0.28(-0.66%)
Nov 04, 2013 42.72 42.72 42.72 42.72 482 +0.23(+0.54%)
Nov 01, 2013 42.37 42.49 42.37 42.49 625 -0.19(-0.44%)
Oct 31, 2013 42.64 42.68 42.64 42.68 235 -0.02(-0.04%)
Oct 29, 2013 42.62 42.69 42.69 42.69 589 +0.13(+0.31%)
Oct 28, 2013 42.56 42.56 42.56 42.56 117 -0.01(-0.03%)
Oct 25, 2013 42.48 42.61 42.48 42.57 499 +0.03(+0.07%)
Oct 23, 2013 42.54 42.54 42.54 42.54 0 -0.46(-1.06%)
Oct 22, 2013 42.93 43.00 42.93 43.00 353 +0.50(+1.18%)
Oct 21, 2013 42.44 42.50 42.44 42.50 353 +0.08(+0.20%)
Oct 18, 2013 42.35 42.45 42.35 42.42 2,017 +0.46(+1.09%)
Oct 17, 2013 41.76 42.02 41.76 41.96 2,007 +0.31(+0.75%)
Oct 16, 2013 41.39 41.64 41.39 41.64 857 +0.28(+0.69%)
Oct 15, 2013 41.42 41.42 41.23 41.36 483 +0.06(+0.15%)
Oct 14, 2013 41.06 41.30 41.06 41.30 235 +0.10(+0.25%)
Oct 11, 2013 41.26 41.29 41.18 41.20 1,946 +0.37(+0.91%)
Oct 10, 2013 40.75 40.82 40.75 40.82 619 +0.88(+2.21%)
Oct 09, 2013 39.94 39.94 39.94 39.94 117 -0.13(-0.32%)
Oct 07, 2013 40.10 40.07 40.07 40.07 707 -0.22(-0.54%)
Oct 03, 2013 40.29 40.29 40.29 40.29 0 -0.50(-1.23%)
Oct 02, 2013 40.65 40.79 40.63 40.79 6,389 -0.18(-0.43%)
Oct 01, 2013 40.81 40.97 40.81 40.97 235 +0.42(+1.02%)
Sep 27, 2013 40.59 40.65 40.55 40.55 1,492 -0.19(-0.48%)
Sep 26, 2013 40.75 40.75 40.75 40.75 235 +0.18(+0.45%)
Sep 25, 2013 40.56 40.56 40.56 40.56 123 -0.11(-0.27%)
Sep 24, 2013 40.68 40.72 40.67 40.67 1,581 +0.12(+0.30%)
Sep 23, 2013 40.60 40.60 40.55 40.55 322 -0.36(-0.87%)
Sep 20, 2013 41.04 41.04 40.81 40.91 3,355 -0.09(-0.23%)
Sep 18, 2013 40.14 41.00 41.00 41.00 3,666 +0.69(+1.71%)
Sep 16, 2013 40.27 40.31 40.31 40.31 946 +0.43(+1.09%)
Sep 13, 2013 40.15 40.15 39.88 39.88 772 -0.05(-0.13%)
Sep 12, 2013 39.94 39.94 39.93 39.93 591 +0.13(+0.32%)
Sep 11, 2013 39.75 39.80 39.57 39.80 1,232 -0.09(-0.24%)
Sep 10, 2013 39.73 40.00 39.73 39.89 1,382 +0.97(+2.49%)
Sep 09, 2013 38.93 38.93 38.93 38.93 118 +0.84(+2.20%)
Sep 06, 2013 37.96 38.09 37.84 38.09 858 +0.17(+0.45%)
Sep 05, 2013 37.91 37.94 37.91 37.92 3,075 +0.02(+0.04%)
Sep 04, 2013 37.90 37.90 37.87 37.90 828 +0.25(+0.65%)
Sep 03, 2013 37.81 37.81 37.65 37.65 272 +0.80(+2.18%)
Aug 30, 2013 36.85 36.85 36.85 36.85 277 -0.49(-1.32%)
Aug 29, 2013 37.34 37.34 37.34 37.34 118 -0.19(-0.51%)
Aug 28, 2013 37.52 37.65 37.43 37.54 1,897 -0.81(-2.12%)
Aug 26, 2013 38.49 38.35 38.35 38.35 709 -0.10(-0.27%)
Aug 23, 2013 38.52 38.52 38.34 38.45 4,494 +0.14(+0.36%)
Aug 22, 2013 38.39 38.39 38.31 38.31 887 +0.41(+1.07%)
Aug 21, 2013 37.91 37.91 37.91 37.91 118 -0.27(-0.70%)
Aug 20, 2013 37.96 38.18 37.96 38.18 417 -0.07(-0.17%)
Aug 19, 2013 38.25 38.25 38.24 38.24 591 -0.29(-0.74%)
Aug 16, 2013 38.48 38.59 38.47 38.53 1,484 +0.28(+0.72%)
Aug 15, 2013 37.88 38.25 37.88 38.25 1,617 -0.09(-0.23%)
Aug 14, 2013 38.41 38.41 38.34 38.34 257 -0.09(-0.24%)
Aug 13, 2013 38.43 38.43 38.43 38.43 266 +0.32(+0.84%)
Aug 12, 2013 38.11 38.11 38.11 38.11 189 +0.23(+0.60%)
Aug 08, 2013 37.70 37.88 37.88 37.88 2,484 +0.30(+0.81%)
Aug 07, 2013 37.51 37.58 37.51 37.58 1,712 -0.23(-0.60%)
Aug 06, 2013 37.80 37.81 37.80 37.81 561 -0.52(-1.35%)
Aug 05, 2013 38.32 38.32 38.32 38.32 118 +0.14(+0.35%)
Aug 02, 2013 38.20 38.20 38.19 38.19 946 +0.21(+0.56%)
Aug 01, 2013 38.06 38.06 37.98 37.98 568 +0.66(+1.77%)
Jul 31, 2013 37.34 37.34 37.32 37.32 236 -0.02(-0.04%)
Jul 30, 2013 37.33 37.33 37.33 37.33 118 +0.21(+0.57%)
Jul 29, 2013 37.21 37.25 37.12 37.12 867 -0.43(-1.15%)
Jul 26, 2013 37.55 37.55 37.55 37.55 828 -0.29(-0.76%)
Jul 25, 2013 37.68 37.90 37.68 37.84 663 -0.26(-0.68%)
Jul 24, 2013 38.08 38.10 38.08 38.10 236 -0.23(-0.60%)
Jul 23, 2013 38.37 38.38 38.28 38.33 1,079 +0.31(+0.81%)
Jul 22, 2013 38.03 38.03 38.02 38.02 473 +0.09(+0.24%)
Jul 19, 2013 37.89 37.93 37.89 37.93 356 +0.16(+0.42%)
Jul 18, 2013 37.58 37.77 37.58 37.77 684 +0.15(+0.40%)
Jul 17, 2013 37.58 37.62 37.58 37.62 236 -0.12(-0.32%)
Jul 15, 2013 37.74 37.74 37.74 37.74 0 +0.24(+0.64%)
Jul 12, 2013 37.50 37.50 37.50 37.50 354 -0.19(-0.52%)
Jul 11, 2013 37.42 37.70 37.42 37.70 473 +1.23(+3.36%)
Jul 10, 2013 36.37 36.51 36.37 36.47 1,045 +0.08(+0.21%)
Jul 09, 2013 36.15 36.39 35.93 36.39 1,690 +0.46(+1.29%)
Jul 08, 2013 35.93 35.93 35.93 35.93 118 +0.30(+0.85%)
Jul 05, 2013 35.63 35.63 35.63 35.63 286 +0.01(+0.03%)
Jul 03, 2013 35.45 35.62 35.45 35.62 591 -0.14(-0.40%)
Jul 02, 2013 35.96 35.96 35.76 35.76 946 -0.23(-0.63%)
Jul 01, 2013 35.88 35.99 35.84 35.99 1,273 +0.57(+1.62%)
Jun 28, 2013 35.41 35.41 35.41 35.41 313 +0.23(+0.65%)
Jun 25, 2013 35.19 35.19 35.19 35.19 0 +0.53(+1.54%)
Jun 24, 2013 34.42 34.65 34.65 34.65 254 -0.59(-1.67%)
Jun 21, 2013 35.34 35.34 35.11 35.24 1,673 -0.64(-1.79%)
Jun 20, 2013 36.01 36.01 35.89 35.89 1,750 -1.50(-4.02%)
Jun 19, 2013 37.36 37.39 37.36 37.39 490 +0.38(+1.04%)
Jun 17, 2013 37.41 37.00 37.00 37.00 2,365 +0.49(+1.33%)
Jun 14, 2013 36.55 36.55 36.46 36.52 1,667 -0.22(-0.61%)
Jun 13, 2013 36.44 36.74 36.44 36.74 532 +0.46(+1.26%)
Jun 12, 2013 36.42 36.42 36.28 36.28 985 -0.16(-0.44%)
Jun 11, 2013 36.80 36.80 36.44 36.44 2,859 -0.29(-0.78%)
Jun 07, 2013 36.77 36.73 36.73 36.73 946 +0.46(+1.27%)
Jun 06, 2013 36.06 36.31 36.06 36.27 1,480 +0.09(+0.25%)
Jun 05, 2013 36.18 36.18 36.18 36.18 177 -0.54(-1.47%)
Jun 04, 2013 36.96 36.96 36.72 36.72 508 -0.51(-1.36%)
Jun 03, 2013 36.99 37.23 36.87 37.23 1,419 +0.15(+0.40%)
May 31, 2013 37.12 37.25 37.08 37.08 2,482 -0.52(-1.37%)
May 30, 2013 37.41 37.59 37.40 37.59 10,798 +0.42(+1.14%)
May 29, 2013 37.22 37.22 37.17 37.17 1,372 -0.25(-0.68%)
May 28, 2013 37.64 37.72 37.32 37.43 23,345 +0.27(+0.73%)
May 24, 2013 37.25 37.25 37.10 37.15 12,301 -0.32(-0.86%)
May 23, 2013 36.93 37.48 36.93 37.48 354 -0.56(-1.47%)
May 22, 2013 38.47 38.56 38.03 38.03 591 -0.33(-0.86%)
May 21, 2013 38.31 38.36 38.31 38.36 1,419 -0.06(-0.15%)
May 20, 2013 38.07 38.42 38.07 38.42 1,774 +0.76(+2.02%)
May 17, 2013 37.62 37.66 37.62 37.66 473 +0.52(+1.39%)
May 16, 2013 37.17 37.17 37.15 37.15 591 -0.17(-0.45%)
May 15, 2013 37.33 37.33 37.32 37.32 473 +0.17(+0.45%)
May 10, 2013 37.15 37.15 37.15 37.15 0 -0.13(-0.36%)
May 09, 2013 37.32 37.40 37.27 37.28 1,443 -0.12(-0.32%)
May 08, 2013 37.40 37.40 37.40 37.40 139 +0.47(+1.26%)
May 07, 2013 36.84 36.94 36.84 36.94 443 +0.24(+0.64%)
May 06, 2013 36.70 36.70 36.70 36.70 282 +0.02(+0.05%)
May 03, 2013 36.69 36.68 36.06 36.68 958 +0.63(+1.74%)
May 02, 2013 35.67 36.11 35.67 36.06 7,552 +0.22(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.