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 29, 2015 43.44 43.44 43.32 43.32 57 -0.41(-0.95%)
Apr 28, 2015 43.73 43.73 43.73 43.73 294 -0.02(-0.04%)
Apr 27, 2015 43.75 43.75 43.75 43.75 311 +0.46(+1.06%)
Apr 24, 2015 43.08 43.29 43.08 43.29 375 +0.42(+0.99%)
Apr 23, 2015 42.87 42.87 42.87 42.87 318 +0.09(+0.20%)
Apr 22, 2015 42.78 42.78 42.78 42.78 177 +0.09(+0.20%)
Apr 21, 2015 42.86 42.86 42.61 42.70 836 -0.27(-0.63%)
Apr 20, 2015 43.03 43.03 42.97 42.97 480 +0.03(+0.07%)
Apr 17, 2015 42.86 42.94 42.85 42.94 6,468 -0.26(-0.60%)
Apr 15, 2015 43.20 43.20 43.20 43.20 2 +0.43(+1.01%)
Apr 14, 2015 42.75 42.77 42.75 42.77 2,974 +0.46(+1.08%)
Apr 13, 2015 42.46 42.46 42.31 42.31 1,109 +0.06(+0.14%)
Apr 10, 2015 42.16 42.26 42.02 42.25 7,129 -0.09(-0.20%)
Apr 09, 2015 42.01 42.33 42.01 42.33 3,832 +0.24(+0.57%)
Apr 08, 2015 42.06 42.09 42.06 42.09 434 +0.56(+1.35%)
Apr 07, 2015 41.69 41.69 41.53 41.53 760 -0.01(-0.02%)
Apr 06, 2015 41.56 41.57 41.52 41.54 3,937 +1.68(+4.22%)
Mar 20, 2015 39.70 39.86 39.86 39.86 1,042 +0.62(+1.59%)
Mar 19, 2015 39.27 39.27 39.23 39.23 1,043 +0.42(+1.09%)
Mar 17, 2015 38.81 38.81 38.81 38.81 4 -0.08(-0.20%)
Mar 12, 2015 38.89 38.89 38.89 38.89 30 +0.16(+0.40%)
Mar 10, 2015 38.73 38.73 38.73 38.73 30 -0.44(-1.13%)
Mar 09, 2015 39.17 39.17 39.17 39.17 425 -0.86(-2.15%)
Mar 03, 2015 39.95 40.04 39.95 40.04 59 -0.10(-0.26%)
Feb 27, 2015 40.14 40.14 40.14 40.14 1 -0.57(-1.40%)
Feb 26, 2015 40.77 40.77 40.71 40.71 684 +0.09(+0.21%)
Feb 25, 2015 40.41 40.70 40.41 40.62 1,554 +0.26(+0.64%)
Feb 24, 2015 40.17 40.37 40.17 40.37 400 +0.33(+0.83%)
Feb 23, 2015 40.09 40.09 40.01 40.03 845 -0.30(-0.75%)
Feb 20, 2015 40.21 40.34 40.18 40.34 926 +0.40(+1.00%)
Feb 19, 2015 39.94 39.94 39.90 39.94 799 -0.10(-0.25%)
Feb 18, 2015 40.01 40.04 39.85 40.04 590 +2.02(+5.31%)
Feb 11, 2015 38.02 38.02 38.02 38.02 94 -0.32(-0.82%)
Feb 10, 2015 38.16 38.33 38.16 38.33 854 +0.29(+0.76%)
Feb 09, 2015 37.77 38.05 37.77 38.04 626 -0.06(-0.16%)
Feb 06, 2015 38.22 38.22 37.90 38.10 920 -0.14(-0.36%)
Feb 04, 2015 38.09 38.24 38.09 38.24 31 +1.19(+3.22%)
Feb 02, 2015 36.87 37.07 36.70 37.05 4 -0.17(-0.46%)
Jan 29, 2015 37.03 37.22 37.03 37.22 3 +0.16(+0.42%)
Jan 28, 2015 37.55 37.55 37.07 37.07 1,996 -0.67(-1.78%)
Jan 27, 2015 37.74 37.74 37.74 37.74 126 -0.41(-1.06%)
Jan 26, 2015 38.10 38.15 38.09 38.15 11,888 +0.53(+1.40%)
Jan 23, 2015 37.62 37.62 37.62 37.62 340 +0.06(+0.16%)
Jan 21, 2015 37.51 37.56 37.49 37.56 8 +0.17(+0.46%)
Jan 20, 2015 37.57 37.57 37.39 37.39 628 -0.07(-0.18%)
Jan 16, 2015 37.29 37.46 37.29 37.46 2,384 +0.10(+0.28%)
Jan 15, 2015 37.56 37.68 37.35 37.35 2,229 +0.35(+0.96%)
Jan 14, 2015 37.00 37.00 37.00 37.00 116 -0.78(-2.08%)
Jan 13, 2015 37.78 37.78 37.78 37.78 453 +0.47(+1.27%)
Jan 12, 2015 37.31 37.31 37.31 37.31 583 -0.51(-1.35%)
Jan 09, 2015 37.88 37.88 37.78 37.82 840 -0.37(-0.97%)
Jan 08, 2015 38.26 38.26 38.14 38.19 3,436 +0.52(+1.39%)
Jan 07, 2015 37.63 37.67 37.62 37.67 1,492 +0.14(+0.38%)
Jan 06, 2015 37.43 37.52 37.43 37.52 523 -0.45(-1.18%)
Jan 05, 2015 37.97 37.97 37.97 37.97 210 -1.00(-2.57%)
Jan 02, 2015 38.86 38.98 38.86 38.98 570 -0.03(-0.09%)
Dec 31, 2014 38.99 39.01 39.01 39.01 579 -0.19(-0.50%)
Dec 30, 2014 39.11 39.20 39.06 39.20 867 +0.13(+0.32%)
Dec 24, 2014 39.08 39.08 39.08 39.08 26 -0.02(-0.05%)
Dec 23, 2014 39.17 39.17 39.03 39.10 1,315 +0.14(+0.36%)
Dec 19, 2014 38.61 38.96 38.61 38.96 112 +0.28(+0.72%)
Dec 18, 2014 38.51 38.68 38.51 38.68 1,343 +1.07(+2.84%)
Dec 17, 2014 37.59 37.61 37.59 37.61 30,459 +0.45(+1.20%)
Dec 16, 2014 37.07 37.19 37.07 37.16 431 +0.10(+0.28%)
Dec 15, 2014 37.46 37.46 37.06 37.06 570 -0.27(-0.72%)
Dec 12, 2014 37.63 37.63 37.32 37.32 662 -0.38(-1.01%)
Dec 11, 2014 37.88 37.95 37.69 37.70 3,149 +0.12(+0.31%)
Dec 10, 2014 37.81 37.81 37.59 37.59 768 -0.82(-2.14%)
Dec 05, 2014 38.41 38.41 38.41 38.41 58 -0.15(-0.38%)
Dec 04, 2014 38.37 38.56 38.37 38.56 471 -0.15(-0.38%)
Dec 03, 2014 38.70 38.70 38.70 38.70 133 +0.34(+0.88%)
Dec 02, 2014 38.37 38.37 38.37 38.37 363 -0.25(-0.65%)
Nov 28, 2014 38.81 38.81 38.62 38.62 80 -0.77(-1.94%)
Nov 25, 2014 39.38 39.38 39.38 39.38 464 +0.11(+0.27%)
Nov 24, 2014 39.14 39.32 39.14 39.28 1,304 +0.18(+0.45%)
Nov 21, 2014 39.43 39.43 39.10 39.10 697 +0.41(+1.05%)
Nov 20, 2014 38.68 38.77 38.68 38.69 4,887 -0.09(-0.24%)
Nov 19, 2014 38.75 38.79 38.75 38.79 964 -0.04(-0.11%)
Nov 18, 2014 38.76 38.97 38.76 38.83 841 +0.47(+1.21%)
Nov 17, 2014 38.33 38.37 38.33 38.37 1,088 -0.41(-1.06%)
Nov 14, 2014 38.63 38.78 38.63 38.78 1,504 -0.03(-0.08%)
Nov 13, 2014 39.21 39.21 38.81 38.81 946 -0.43(-1.09%)
Nov 12, 2014 39.24 39.24 39.24 39.24 370 -0.49(-1.23%)
Nov 11, 2014 39.57 39.73 39.56 39.73 3,572 -0.03(-0.09%)
Nov 10, 2014 39.65 39.77 39.65 39.76 3,136 +0.46(+1.16%)
Nov 07, 2014 39.41 39.41 39.31 39.31 679 -0.34(-0.85%)
Nov 06, 2014 39.67 39.67 39.63 39.64 5,920 -0.09(-0.22%)
Nov 05, 2014 39.60 39.73 39.57 39.73 1,145 +0.10(+0.26%)
Nov 04, 2014 39.62 39.62 39.62 39.62 697 -0.76(-1.88%)
Nov 03, 2014 40.03 40.38 40.03 40.38 241 +0.98(+2.49%)
Oct 30, 2014 39.34 39.40 39.40 39.40 928 -0.16(-0.42%)
Oct 29, 2014 39.74 39.94 39.56 39.56 2,739 +0.62(+1.59%)
Oct 27, 2014 39.15 38.94 38.94 38.94 2,670 -0.34(-0.88%)
Oct 24, 2014 39.28 39.29 39.28 39.29 1,857 -0.14(-0.35%)
Oct 23, 2014 39.16 39.43 39.15 39.43 2,031 +0.08(+0.19%)
Oct 22, 2014 39.09 39.35 39.02 39.35 12,093 +0.74(+1.92%)
Oct 21, 2014 38.47 38.61 38.47 38.61 5,106 +0.38(+0.99%)
Oct 17, 2014 37.96 38.24 37.96 38.23 12 +0.84(+2.25%)
Oct 16, 2014 36.71 36.71 36.71 37.39 14,873 +0.42(+1.15%)
Oct 15, 2014 37.32 37.32 36.96 36.96 895 -0.65(-1.74%)
Oct 14, 2014 37.59 37.59 37.59 37.62 347 -0.01(-0.02%)
Oct 13, 2014 37.86 38.00 37.63 37.63 7,790 -0.69(-1.80%)
Oct 10, 2014 38.13 38.31 38.07 38.31 1,685 -0.11(-0.29%)
Oct 09, 2014 39.47 39.47 38.43 38.43 26,189 -1.43(-3.60%)
Oct 08, 2014 39.33 39.86 39.25 39.86 3,437 +0.08(+0.20%)
Oct 07, 2014 39.92 39.95 39.78 39.78 3,663 -0.68(-1.68%)
Oct 03, 2014 40.24 40.46 40.24 40.46 11 +0.34(+0.86%)
Oct 02, 2014 40.36 40.36 39.73 40.12 2,969 -0.57(-1.40%)
Oct 01, 2014 40.68 40.68 40.68 40.68 397 -0.96(-2.30%)
Sep 30, 2014 41.60 41.65 41.60 41.64 2,137 -0.14(-0.33%)
Sep 29, 2014 41.51 41.78 41.42 41.78 2,394 -0.98(-2.30%)
Sep 26, 2014 42.63 42.76 42.76 42.76 55 +0.00(+0.00%)
Sep 25, 2014 42.63 42.76 42.76 42.76 5 +0.00(+0.00%)
Sep 24, 2014 42.63 42.76 42.76 42.76 77 +0.00(+0.00%)
Sep 23, 2014 42.63 42.76 42.76 42.76 8 +0.13(+0.30%)
Sep 22, 2014 42.83 42.83 42.63 42.63 876 -0.37(-0.86%)
Sep 18, 2014 42.96 43.00 43.00 43.00 2,910 -0.04(-0.10%)
Sep 17, 2014 43.05 43.05 43.05 43.05 160 -0.02(-0.04%)
Sep 16, 2014 42.68 43.14 42.68 43.06 1,853 +0.15(+0.34%)
Sep 15, 2014 42.90 42.92 42.82 42.92 1,578 -0.47(-1.09%)
Sep 12, 2014 43.46 43.46 43.39 43.39 986 -0.10(-0.23%)
Sep 11, 2014 43.46 43.60 43.46 43.49 1,653 -0.42(-0.95%)
Sep 10, 2014 43.90 43.90 43.90 43.90 48 +0.00(+0.00%)
Sep 09, 2014 43.96 43.96 43.90 43.90 636 -0.49(-1.10%)
Sep 08, 2014 44.39 44.39 44.39 44.39 200 -0.08(-0.18%)
Sep 05, 2014 44.24 44.46 44.24 44.48 3,750 +0.06(+0.13%)
Sep 04, 2014 44.62 44.66 44.42 44.42 1,298 -0.33(-0.73%)
Sep 03, 2014 44.72 44.81 44.72 44.75 746 +0.35(+0.79%)
Sep 02, 2014 44.39 44.39 44.39 44.39 471 -0.20(-0.44%)
Aug 29, 2014 44.59 44.59 44.59 44.59 349 -0.18(-0.40%)
Aug 27, 2014 45.06 44.77 44.77 44.77 349 -0.10(-0.23%)
Aug 26, 2014 44.66 44.87 44.65 44.87 9,069 +0.63(+1.42%)
Aug 25, 2014 44.09 44.26 44.09 44.25 876 +0.37(+0.85%)
Aug 22, 2014 43.96 43.96 43.96 43.87 490 -0.15(-0.34%)
Aug 21, 2014 44.02 44.02 44.02 44.02 164 +0.00(+0.00%)
Aug 20, 2014 44.08 44.08 44.02 44.02 1,483 -0.33(-0.74%)
Aug 19, 2014 44.40 44.49 44.34 44.35 11,542 +0.54(+1.24%)
Aug 18, 2014 43.81 43.81 43.81 43.81 81 +0.00(+0.00%)
Aug 15, 2014 43.81 43.81 43.81 43.81 582 +0.32(+0.73%)
Aug 14, 2014 43.49 43.49 43.49 43.49 30 +0.00(+0.00%)
Aug 13, 2014 43.49 43.49 43.49 43.49 294 +0.01(+0.02%)
Aug 11, 2014 43.19 43.48 43.48 43.48 104,907 +0.86(+2.01%)
Aug 08, 2014 42.47 42.63 42.47 42.63 1,029 -0.01(-0.02%)
Aug 07, 2014 42.99 42.99 42.63 42.63 642 -0.38(-0.88%)
Aug 06, 2014 43.01 43.01 43.01 43.01 168 -0.10(-0.24%)
Aug 05, 2014 43.40 43.40 43.11 43.11 4,995 -0.76(-1.72%)
Aug 04, 2014 43.79 43.88 43.61 43.87 2,892 +0.27(+0.61%)
Aug 01, 2014 43.72 43.78 43.55 43.60 3,621 -0.36(-0.82%)
Jul 31, 2014 44.51 44.51 43.94 43.96 14,647 -0.96(-2.13%)
Jul 30, 2014 45.25 45.25 44.92 44.92 1,173 -0.39(-0.87%)
Jul 29, 2014 45.31 45.31 45.31 45.31 5 -0.00(-0.00%)
Jul 28, 2014 45.24 45.35 45.24 45.31 6,521 -0.08(-0.17%)
Jul 25, 2014 45.49 45.49 45.39 45.39 2,101 +0.03(+0.08%)
Jul 24, 2014 45.39 45.39 45.36 45.36 535 -0.12(-0.27%)
Jul 23, 2014 45.39 45.48 45.39 45.48 1,857 +0.26(+0.57%)
Jul 22, 2014 45.11 45.23 45.11 45.22 4,857 +0.66(+1.47%)
Jul 21, 2014 44.57 44.58 44.40 44.56 941 -0.15(-0.33%)
Jul 18, 2014 44.35 44.71 44.34 44.71 660 +0.13(+0.29%)
Jul 17, 2014 44.58 44.58 44.58 44.58 100 +0.00(+0.00%)
Jul 16, 2014 44.65 44.65 44.58 44.58 1,542 +0.36(+0.81%)
Jul 15, 2014 44.23 44.28 44.20 44.22 9,919 -0.30(-0.68%)
Jul 14, 2014 44.29 44.52 44.29 44.52 1,406 +0.54(+1.23%)
Jul 11, 2014 43.95 43.99 43.91 43.98 3,842 +0.19(+0.44%)
Jul 10, 2014 43.52 43.97 43.51 43.79 1,471 -0.44(-0.99%)
Jul 09, 2014 44.26 44.26 44.13 44.23 1,398 -0.68(-1.52%)
Jul 08, 2014 44.91 44.91 44.91 44.91 111 +0.00(+0.00%)
Jul 07, 2014 45.05 45.05 44.91 44.91 4,058 -0.61(-1.34%)
Jul 03, 2014 45.52 45.52 45.52 45.52 0 +0.00(+0.00%)
Jul 02, 2014 45.12 45.59 45.12 45.52 5,298 +0.37(+0.83%)
Jul 01, 2014 45.15 45.15 45.15 45.15 118 +0.00(+0.00%)
Jun 30, 2014 45.15 45.15 45.15 45.15 44 +0.00(+0.00%)
Jun 27, 2014 45.15 45.15 45.15 45.15 537 +0.05(+0.10%)
Jun 26, 2014 45.20 45.20 45.10 45.10 458 +0.23(+0.52%)
Jun 25, 2014 44.87 44.87 44.87 44.87 146 -0.44(-0.98%)
Jun 24, 2014 45.18 45.31 45.18 45.31 348 -0.23(-0.52%)
Jun 23, 2014 45.75 45.75 45.44 45.55 2,227 -0.38(-0.83%)
Jun 20, 2014 45.97 45.97 45.93 45.93 2,189 +0.31(+0.67%)
Jun 19, 2014 45.79 45.79 45.62 45.62 424 +0.05(+0.11%)
Jun 18, 2014 45.57 45.57 45.57 45.57 27 +0.00(+0.00%)
Jun 17, 2014 45.39 45.60 45.39 45.57 2,608 -0.03(-0.06%)
Jun 16, 2014 45.40 45.61 45.40 45.60 3,940 -0.04(-0.08%)
Jun 13, 2014 45.57 45.63 45.57 45.63 394 -0.75(-1.61%)
Jun 12, 2014 46.38 46.38 46.38 46.38 4 +0.00(+0.00%)
Jun 11, 2014 46.38 46.38 46.38 46.38 277 +0.00(+0.00%)
Jun 10, 2014 46.38 46.38 46.38 46.38 225 +0.28(+0.61%)
Jun 06, 2014 45.75 46.31 45.75 46.10 1,291 +0.76(+1.68%)
Jun 05, 2014 45.34 45.34 45.34 45.34 137 +0.04(+0.09%)
Jun 04, 2014 45.24 45.30 45.24 45.30 5,483 +0.05(+0.11%)
Jun 03, 2014 45.25 45.25 45.25 45.25 298 +0.08(+0.19%)
Jun 02, 2014 45.16 45.16 45.16 45.16 224 +0.07(+0.15%)
May 30, 2014 45.10 45.10 45.10 45.10 249 +0.25(+0.56%)
May 29, 2014 44.70 44.84 44.70 44.84 1,018 +0.50(+1.12%)
May 27, 2014 44.38 44.35 44.35 44.35 704 +0.48(+1.10%)
May 23, 2014 43.94 43.86 43.86 43.86 939 -0.04(-0.09%)
May 22, 2014 43.84 43.90 43.84 43.90 724 +0.41(+0.94%)
May 21, 2014 43.53 43.53 43.49 43.49 655 +0.51(+1.19%)
May 20, 2014 43.30 43.30 42.92 42.98 1,389 -0.62(-1.42%)
May 19, 2014 43.60 43.60 43.60 43.60 525 +0.04(+0.10%)
May 16, 2014 43.69 43.69 43.56 43.56 421 +0.06(+0.13%)
May 15, 2014 43.38 43.51 43.38 43.51 795 -0.72(-1.63%)
May 14, 2014 44.23 44.23 44.23 44.23 445 -0.50(-1.12%)
May 13, 2014 44.73 44.73 44.73 44.73 2 +0.00(+0.00%)
May 12, 2014 44.81 44.81 44.64 44.73 9,841 +0.52(+1.17%)
May 09, 2014 44.21 44.21 44.21 44.21 119 -0.36(-0.81%)
May 08, 2014 44.54 44.58 44.53 44.57 5,315 -0.09(-0.20%)
May 07, 2014 44.66 44.66 44.66 44.66 162 +0.00(+0.00%)
May 06, 2014 44.67 44.67 44.66 44.66 1,104 -0.14(-0.32%)
May 05, 2014 44.81 44.98 44.81 44.81 704 -0.12(-0.27%)
May 02, 2014 45.32 45.32 44.92 44.92 447 +0.17(+0.38%)
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.