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, 2016 41.98 41.98 41.57 41.75 1 -0.48(-1.14%)
Apr 28, 2016 42.45 42.45 42.23 42.23 2,789 +0.16(+0.37%)
Apr 27, 2016 42.07 42.07 42.07 42.07 171 +0.72(+1.73%)
Apr 25, 2016 41.37 41.37 41.35 41.35 5 -0.41(-0.98%)
Apr 22, 2016 41.87 41.87 41.76 41.76 525 -0.26(-0.62%)
Apr 21, 2016 42.03 42.03 42.03 42.03 285 -0.15(-0.35%)
Apr 19, 2016 42.17 42.17 42.17 42.17 44 +1.12(+2.72%)
Apr 15, 2016 41.06 41.06 41.06 41.06 6 +0.08(+0.19%)
Apr 14, 2016 40.98 40.98 40.98 40.98 358 -0.21(-0.51%)
Apr 13, 2016 41.19 41.19 41.19 41.19 303 +0.45(+1.11%)
Apr 12, 2016 40.70 40.73 40.65 40.73 2,148 +0.77(+1.92%)
Apr 08, 2016 39.94 39.97 39.94 39.97 2 +0.49(+1.24%)
Apr 06, 2016 39.53 39.48 39.48 39.48 458 +0.36(+0.91%)
Apr 05, 2016 39.12 39.12 39.12 39.12 387 -1.01(-2.51%)
Apr 01, 2016 40.13 40.13 40.13 40.13 458 -0.83(-2.02%)
Mar 30, 2016 41.07 40.95 40.95 40.95 916 +0.43(+1.06%)
Mar 29, 2016 40.42 40.61 40.42 40.52 2,866 +0.49(+1.22%)
Mar 24, 2016 40.00 40.04 40.00 40.04 45 -0.74(-1.82%)
Mar 22, 2016 40.78 40.78 40.78 40.78 35 +0.31(+0.76%)
Mar 21, 2016 40.33 40.47 40.33 40.47 577 -0.04(-0.09%)
Mar 18, 2016 40.56 40.56 40.51 40.51 577 +0.98(+2.47%)
Mar 14, 2016 39.33 39.53 39.53 39.53 916 -0.03(-0.08%)
Mar 11, 2016 39.57 39.57 39.53 39.56 1,031 +1.08(+2.80%)
Mar 10, 2016 38.48 38.48 38.48 38.48 114 -0.76(-1.94%)
Mar 07, 2016 39.24 39.24 39.24 39.25 1 +0.72(+1.87%)
Mar 04, 2016 37.92 38.53 37.92 38.53 482 +0.88(+2.34%)
Mar 02, 2016 37.65 37.65 37.65 37.65 2 -0.05(-0.13%)
Mar 01, 2016 37.66 37.69 37.66 37.69 694 +0.82(+2.21%)
Feb 29, 2016 36.89 36.89 36.88 36.88 558 +0.00(+0.00%)
Feb 26, 2016 36.89 36.89 36.88 36.88 323 +0.32(+0.86%)
Feb 25, 2016 36.36 36.56 36.35 36.56 1,155 +1.28(+3.63%)
Feb 24, 2016 35.28 35.28 35.28 35.28 214 -0.55(-1.53%)
Feb 23, 2016 35.83 35.83 35.83 35.83 229 -0.39(-1.08%)
Feb 22, 2016 35.92 36.32 35.92 36.22 703 -0.15(-0.41%)
Feb 18, 2016 36.28 36.37 36.28 36.37 90 +0.11(+0.31%)
Feb 17, 2016 36.28 36.28 36.18 36.26 886 +1.03(+2.91%)
Feb 16, 2016 34.92 35.23 34.92 35.23 829 +1.22(+3.58%)
Feb 11, 2016 34.02 34.02 34.02 34.02 114 -0.89(-2.55%)
Feb 10, 2016 34.93 35.11 34.91 34.91 1,057 +0.21(+0.60%)
Feb 09, 2016 34.70 34.70 34.70 34.70 115 -0.02(-0.05%)
Feb 08, 2016 34.75 34.76 34.66 34.71 2,258 -1.21(-3.37%)
Feb 05, 2016 36.03 36.03 35.77 35.92 2,400 -0.33(-0.92%)
Feb 04, 2016 36.24 36.27 36.23 36.26 956 -0.40(-1.09%)
Feb 01, 2016 36.66 36.66 36.66 36.66 1 +0.10(+0.26%)
Jan 29, 2016 36.22 36.56 36.22 36.56 4,375 +1.40(+3.97%)
Jan 27, 2016 35.21 35.17 35.17 35.17 7,448 +0.14(+0.39%)
Jan 26, 2016 34.78 35.08 34.78 35.03 9,930 +0.27(+0.76%)
Jan 25, 2016 34.76 34.77 34.76 34.77 618 -0.21(-0.60%)
Jan 22, 2016 34.79 34.98 34.79 34.98 836 +1.15(+3.41%)
Jan 21, 2016 33.60 33.82 33.60 33.82 2,099 +0.30(+0.88%)
Jan 20, 2016 33.36 33.53 33.12 33.53 4,283 -1.03(-2.98%)
Jan 19, 2016 35.36 35.36 34.56 34.56 681 -0.20(-0.59%)
Jan 15, 2016 34.74 34.76 34.76 34.76 572 -0.82(-2.32%)
Jan 14, 2016 35.59 35.59 35.59 35.59 124 +0.21(+0.59%)
Jan 13, 2016 36.49 36.49 35.33 35.38 1,351 -0.17(-0.47%)
Jan 12, 2016 35.54 35.54 35.54 35.54 347 -0.15(-0.41%)
Jan 11, 2016 35.72 35.77 35.67 35.69 10,825 -0.37(-1.03%)
Jan 08, 2016 36.09 36.09 36.02 36.06 1,587 -1.07(-2.88%)
Jan 06, 2016 37.18 37.13 37.13 37.13 6,761 -0.65(-1.72%)
Jan 05, 2016 37.76 37.78 37.76 37.78 613 -0.08(-0.22%)
Jan 04, 2016 37.96 38.00 37.86 37.86 6,769 -0.74(-1.92%)
Dec 31, 2015 38.70 38.61 38.61 38.61 343 -0.45(-1.14%)
Dec 30, 2015 39.06 39.06 39.05 39.05 506 -0.08(-0.20%)
Dec 29, 2015 39.07 39.22 39.07 39.13 1,877 +0.43(+1.11%)
Dec 28, 2015 38.70 38.70 38.70 38.70 591 -0.47(-1.20%)
Dec 24, 2015 39.17 39.17 39.17 39.17 114 +0.03(+0.07%)
Dec 23, 2015 39.14 39.14 39.14 39.14 202 +0.66(+1.71%)
Dec 22, 2015 38.49 38.49 38.49 38.49 272 +0.26(+0.68%)
Dec 21, 2015 38.22 38.22 38.22 38.22 119 -0.16(-0.43%)
Dec 18, 2015 38.40 38.40 38.35 38.39 968 -0.29(-0.74%)
Dec 17, 2015 38.67 38.67 38.67 38.67 260 +0.17(+0.45%)
Dec 11, 2015 38.50 38.50 38.50 38.50 41 -0.37(-0.96%)
Dec 10, 2015 38.88 38.88 38.88 38.88 1,325 -0.04(-0.11%)
Dec 09, 2015 38.92 38.92 38.92 38.92 114 -0.11(-0.29%)
Dec 08, 2015 38.89 39.03 38.89 39.03 233 -0.56(-1.41%)
Dec 07, 2015 39.69 39.69 39.55 39.59 774 -0.55(-1.37%)
Dec 03, 2015 40.17 40.17 40.14 40.14 1 -0.44(-1.08%)
Dec 02, 2015 40.49 40.58 40.41 40.58 2,169 -0.06(-0.15%)
Dec 01, 2015 40.54 40.64 40.45 40.64 2,612 +0.39(+0.97%)
Nov 30, 2015 40.24 40.24 40.24 40.24 61,298 +0.00(+0.01%)
Nov 27, 2015 40.24 40.24 40.24 40.24 349 -0.04(-0.10%)
Nov 25, 2015 40.28 40.28 40.28 40.28 459 -0.13(-0.32%)
Nov 24, 2015 40.05 40.44 40.05 40.41 6,495 +0.40(+0.99%)
Nov 23, 2015 40.01 40.01 40.01 40.01 1,756 -0.25(-0.63%)
Nov 20, 2015 40.26 40.26 40.26 40.26 1,068 -0.00(-0.00%)
Nov 19, 2015 40.33 40.33 40.26 40.26 815 +0.16(+0.39%)
Nov 18, 2015 39.88 40.11 39.88 40.11 1,551 +0.24(+0.61%)
Nov 17, 2015 40.03 40.04 39.86 39.86 2,756 +0.04(+0.09%)
Nov 16, 2015 39.33 39.89 39.33 39.83 3,034 +0.46(+1.18%)
Nov 13, 2015 39.39 39.39 39.36 39.36 786 -0.22(-0.56%)
Nov 12, 2015 40.03 40.03 39.55 39.58 3,053 -0.86(-2.13%)
Nov 11, 2015 40.38 40.44 40.36 40.44 10,054 +0.37(+0.91%)
Nov 10, 2015 40.26 40.26 40.03 40.08 1,159 +0.02(+0.04%)
Nov 09, 2015 40.03 40.06 39.88 40.06 12,896 -0.01(-0.02%)
Nov 06, 2015 40.02 40.19 40.02 40.07 1,784 -0.43(-1.07%)
Nov 05, 2015 40.50 40.65 40.50 40.51 1,979 -0.18(-0.45%)
Nov 04, 2015 40.74 40.76 40.67 40.69 6,641 -0.68(-1.65%)
Nov 03, 2015 41.05 41.37 41.05 41.37 723 +0.22(+0.54%)
Nov 02, 2015 40.98 41.18 40.81 41.15 3,033 +0.32(+0.78%)
Oct 30, 2015 40.83 40.83 40.83 40.83 282 +0.36(+0.90%)
Oct 29, 2015 40.43 40.47 40.43 40.47 17,819 +0.13(+0.32%)
Oct 28, 2015 40.54 41.02 40.34 40.34 1,837 +0.40(+1.00%)
Oct 27, 2015 40.00 40.31 39.94 39.94 4,605 -0.83(-2.03%)
Oct 26, 2015 40.91 40.91 40.77 40.77 803 -0.13(-0.32%)
Oct 23, 2015 40.90 40.90 40.90 40.90 4,155 +0.03(+0.09%)
Oct 22, 2015 40.86 40.86 40.86 40.86 311 -0.23(-0.57%)
Oct 21, 2015 41.10 41.10 41.10 41.10 143 +0.17(+0.40%)
Oct 20, 2015 40.99 40.99 40.93 40.93 1,238 +0.07(+0.17%)
Oct 19, 2015 40.86 40.86 40.86 40.86 159 -0.27(-0.65%)
Oct 16, 2015 41.09 41.13 41.09 41.13 2,841 -0.46(-1.11%)
Oct 15, 2015 41.60 41.60 41.59 41.59 450 +0.24(+0.59%)
Oct 14, 2015 41.35 41.35 41.35 41.35 127 +0.07(+0.17%)
Oct 13, 2015 41.67 41.67 41.27 41.28 3,021 -0.33(-0.80%)
Oct 12, 2015 41.59 41.69 41.52 41.61 41,009 -0.07(-0.17%)
Oct 09, 2015 41.73 41.73 41.48 41.68 62,911 +0.64(+1.55%)
Oct 08, 2015 40.63 41.05 40.56 41.05 5,890 +0.49(+1.20%)
Oct 07, 2015 40.65 40.66 40.39 40.56 3,105 +0.50(+1.24%)
Oct 06, 2015 40.01 40.06 40.01 40.06 365 +0.26(+0.66%)
Oct 05, 2015 39.80 39.81 39.79 39.80 5,893 +1.56(+4.08%)
Oct 02, 2015 38.24 38.24 38.23 38.24 1,609 -0.03(-0.09%)
Oct 01, 2015 38.68 38.68 38.10 38.28 2,223 +0.35(+0.92%)
Sep 30, 2015 37.93 37.93 37.93 37.93 362 +0.17(+0.46%)
Sep 29, 2015 37.79 38.02 37.75 37.75 3,437 -0.04(-0.12%)
Sep 28, 2015 37.87 37.87 37.79 37.80 2,043 -0.88(-2.27%)
Sep 25, 2015 38.83 38.83 38.68 38.68 1,823 +0.30(+0.78%)
Sep 24, 2015 38.29 38.38 38.29 38.38 415 -0.55(-1.42%)
Sep 22, 2015 38.93 38.93 38.93 38.93 98 -0.82(-2.06%)
Sep 21, 2015 39.74 39.75 39.74 39.75 574 +0.03(+0.07%)
Sep 18, 2015 39.83 39.83 39.72 39.72 9,004 -0.39(-0.96%)
Sep 16, 2015 40.09 40.23 40.08 40.11 76 +0.32(+0.79%)
Sep 15, 2015 39.73 39.79 39.73 39.79 5,405 +0.08(+0.20%)
Sep 14, 2015 39.57 39.71 39.57 39.71 2,260 -0.05(-0.11%)
Sep 09, 2015 39.91 39.76 39.76 39.76 1,608 +0.36(+0.91%)
Sep 08, 2015 39.40 39.40 39.40 39.40 160 -0.24(-0.61%)
Sep 03, 2015 39.75 39.64 39.64 39.64 1,723 +0.21(+0.53%)
Sep 02, 2015 39.16 39.43 39.16 39.43 471 +0.04(+0.10%)
Sep 01, 2015 39.30 39.39 39.30 39.39 2,058 -0.97(-2.41%)
Aug 31, 2015 39.93 40.46 39.93 40.37 3,363 +0.08(+0.19%)
Aug 28, 2015 40.29 40.29 40.29 40.29 375 +0.30(+0.74%)
Aug 27, 2015 39.79 40.04 39.65 39.99 30,111 +1.25(+3.23%)
Aug 26, 2015 38.71 38.78 38.13 38.74 6,344 +0.95(+2.51%)
Aug 25, 2015 38.34 38.47 37.79 37.79 21,609 +0.53(+1.42%)
Aug 24, 2015 37.46 38.33 37.20 37.26 3,433 -1.97(-5.01%)
Aug 21, 2015 39.80 39.80 39.22 39.23 123,352 -0.64(-1.62%)
Aug 20, 2015 40.32 40.34 39.87 39.87 3,131 -1.45(-3.50%)
Aug 18, 2015 41.32 41.32 41.32 41.32 281 +0.03(+0.07%)
Aug 17, 2015 41.42 41.45 41.29 41.29 1,402 -0.47(-1.13%)
Aug 13, 2015 41.77 41.96 41.73 41.76 47 +0.69(+1.68%)
Aug 12, 2015 41.38 41.38 41.05 41.07 3,946 -0.21(-0.51%)
Aug 11, 2015 41.39 41.39 41.28 41.28 2,528 +0.30(+0.74%)
Aug 07, 2015 41.04 40.98 40.98 40.98 1,608 +0.14(+0.34%)
Aug 06, 2015 40.79 40.84 40.76 40.84 1,331 -0.08(-0.21%)
Aug 05, 2015 41.36 41.36 40.92 40.92 4,064 -0.31(-0.76%)
Jul 31, 2015 41.24 41.24 41.24 41.24 344 +0.35(+0.85%)
Jul 30, 2015 40.90 40.90 40.89 40.89 588 +0.11(+0.27%)
Jul 28, 2015 40.78 40.78 40.78 40.78 344 +0.61(+1.52%)
Jul 27, 2015 40.14 40.17 40.14 40.17 617 -0.90(-2.20%)
Jul 23, 2015 41.07 41.07 41.07 41.07 97 -0.27(-0.65%)
Jul 22, 2015 41.34 41.34 41.34 41.34 163 -0.44(-1.04%)
Jul 21, 2015 41.78 41.78 41.78 41.78 468 +0.18(+0.44%)
Jul 17, 2015 41.59 41.59 41.59 41.59 94 -0.52(-1.24%)
Jul 14, 2015 42.12 42.12 42.12 42.12 1 +0.65(+1.56%)
Jul 10, 2015 41.03 41.47 41.03 41.47 17 +0.90(+2.23%)
Jul 09, 2015 40.57 40.57 40.57 40.57 746 +0.57(+1.41%)
Jul 08, 2015 40.30 40.30 40.00 40.00 3,734 -1.91(-4.56%)
Jun 29, 2015 42.43 41.91 41.91 41.91 1,838 -1.01(-2.34%)
Jun 26, 2015 42.85 42.92 42.81 42.92 627 -0.69(-1.58%)
Jun 23, 2015 43.60 43.60 43.60 43.60 231 +0.69(+1.62%)
Jun 19, 2015 42.93 42.93 42.88 42.91 167 +0.28(+0.66%)
Jun 18, 2015 42.95 42.95 42.95 42.63 1,060 +0.04(+0.10%)
Jun 17, 2015 42.46 42.58 42.46 42.58 448 -0.02(-0.04%)
Jun 16, 2015 42.40 42.62 42.40 42.60 2,378 +0.22(+0.53%)
Jun 15, 2015 42.38 42.38 42.38 42.38 196 -0.62(-1.44%)
Jun 12, 2015 43.00 43.00 43.00 43.00 238 -0.12(-0.27%)
Jun 10, 2015 43.11 43.11 43.11 43.11 101 +0.60(+1.40%)
Jun 09, 2015 42.52 42.52 42.52 42.52 173 -0.30(-0.71%)
Jun 08, 2015 42.82 42.82 42.82 42.82 145 -0.49(-1.14%)
Jun 04, 2015 43.31 43.31 43.31 43.31 84 +0.01(+0.02%)
Jun 02, 2015 43.20 43.30 43.30 43.30 694 +0.61(+1.44%)
May 29, 2015 42.77 42.77 42.69 42.69 5 -0.48(-1.12%)
May 27, 2015 43.00 43.17 43.00 43.17 6 +0.31(+0.73%)
May 26, 2015 43.39 43.39 42.83 42.86 5,347 -0.92(-2.09%)
May 21, 2015 43.78 43.78 43.78 43.78 115 +0.12(+0.28%)
May 20, 2015 43.66 43.66 43.66 43.66 931 +0.23(+0.54%)
May 19, 2015 43.42 43.42 43.42 43.42 122 -0.08(-0.18%)
May 15, 2015 43.50 43.50 43.50 43.50 19 +1.11(+2.63%)
May 12, 2015 42.25 42.42 42.25 42.39 57 -0.40(-0.94%)
May 08, 2015 42.83 42.79 42.79 42.79 1,273 -0.42(-0.97%)
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.