Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:10AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

First Trust ISE Glbl Engnrg & Const Idx (FLM)

On Nov 25: 39.1574   0.5094 (1.32%)

MORE ON FLM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 38.74 39.16 38.74 39.16 1,700 39.16 24-Nov-09 38.34 38.73 38.34 38.65 2,200 38.65 23-Nov-09 39.52 39.52 38.89 38.92 4,200 38.92 20-Nov-09 37.53 38.36 37.53 38.36 8,800 38.36 19-Nov-09 39.08 39.08 38.31 38.59 6,600 38.59 18-Nov-09 39.85 39.85 39.45 39.63 9,400 39.63 17-Nov-09 40.00 40.10 39.29 39.79 42,100 39.79 16-Nov-09 40.22 40.68 40.20 40.50 4,400 40.50 13-Nov-09 39.12 39.73 39.12 39.45 11,300 39.45 12-Nov-09 38.84 39.67 38.84 39.54 2,200 39.54 11-Nov-09 40.68 40.68 39.92 39.92 3,600 39.92 10-Nov-09 40.02 40.02 39.69 39.90 2,000 39.90 9-Nov-09 40.23 40.23 39.75 40.10 4,900 40.10 6-Nov-09 38.83 39.24 38.70 39.01 3,400 39.01 5-Nov-09 38.62 38.90 38.40 38.80 10,100 38.80 4-Nov-09 37.67 38.42 37.67 37.85 2,900 37.85 3-Nov-09 36.48 37.55 36.47 37.42 20,700 37.42 2-Nov-09 37.50 38.15 37.26 37.61 5,700 37.61 30-Oct-09 38.52 38.63 37.29 37.55 10,500 37.55 29-Oct-09 38.07 39.04 38.07 38.78 26,700 38.78 28-Oct-09 39.09 39.09 37.55 37.55 9,200 37.55 27-Oct-09 39.58 39.76 39.10 39.10 17,800 39.10 26-Oct-09 40.88 40.90 39.56 39.57 6,100 39.57 23-Oct-09 41.32 41.36 40.75 40.88 2,700 40.88 22-Oct-09 41.26 41.44 40.69 41.39 9,900 41.39 21-Oct-09 41.53 41.55 40.88 40.88 5,800 40.88 20-Oct-09 42.01 42.01 40.95 41.30 4,400 41.30 19-Oct-09 41.25 41.57 41.16 41.57 5,100 41.57 16-Oct-09 41.40 41.40 40.62 41.00 3,100 41.00 15-Oct-09 40.96 41.60 40.96 41.50 4,800 41.50 14-Oct-09 41.58 41.58 40.96 41.10 1,200 41.10 13-Oct-09 40.79 40.79 40.26 40.35 3,000 40.35 12-Oct-09 40.87 40.88 40.40 40.61 6,100 40.61 9-Oct-09 39.74 40.44 39.74 40.31 3,500 40.31 8-Oct-09 40.39 40.44 40.11 40.34 5,200 40.34 7-Oct-09 40.07 40.07 39.37 39.65 10,300 39.65 6-Oct-09 39.40 39.76 39.40 39.68 3,700 39.68 5-Oct-09 37.84 38.72 37.84 38.72 2,000 38.72 2-Oct-09 37.95 38.54 37.78 38.07 12,300 38.07 1-Oct-09 39.29 39.29 38.60 38.60 4,300 38.60 30-Sep-09 40.59 40.59 39.29 39.75 7,000 39.75 29-Sep-09 40.03 40.17 39.85 39.99 2,400 39.99 28-Sep-09 39.30 40.22 39.30 40.03 7,200 40.03 25-Sep-09 39.51 39.83 39.30 39.53 12,000 39.53 24-Sep-09 41.29 41.29 39.63 39.88 6,700 39.88 23-Sep-09 41.05 41.31 40.60 40.60 8,000 40.60 22-Sep-09 41.20 41.20 40.79 40.87 7,800 40.87 21-Sep-09 41.00 41.00 40.18 40.47 6,200 40.47 18-Sep-09 41.93 41.93 41.04 41.20 8,100 41.20 17-Sep-09 41.32 41.64 41.01 41.17 9,900 41.17 16-Sep-09 41.57 41.57 40.90 41.34 9,200 41.34 15-Sep-09 40.44 40.75 40.20 40.67 11,600 40.67 14-Sep-09 40.56 40.56 40.20 40.56 3,100 40.56 11-Sep-09 40.80 40.94 40.42 40.58 18,100 40.58 10-Sep-09 39.90 40.53 39.90 40.53 10,200 40.53 9-Sep-09 40.00 40.15 39.52 39.95 15,500 39.95 8-Sep-09 39.35 39.53 39.28 39.53 14,000 39.53 4-Sep-09 38.04 38.61 37.96 38.59 4,800 38.59 3-Sep-09 37.80 38.01 37.68 37.85 12,200 37.85 2-Sep-09 37.40 37.65 37.40 37.56 2,200 37.56 1-Sep-09 38.75 38.75 37.49 37.60 4,700 37.60 31-Aug-09 38.84 38.84 38.41 38.54 5,000 38.54 28-Aug-09 39.78 39.78 39.07 39.27 1,100 39.27 27-Aug-09 39.16 39.49 38.49 39.45 17,300 39.45 26-Aug-09 39.37 39.38 39.04 39.38 2,400 39.38 25-Aug-09 40.04 40.04 39.66 39.67 13,500 39.67 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions