Skip to main content

Europe Franklin FTSE ETF (NY: FLEE )

29.72 -0.02 (-0.07%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.62 20.62 20.56 20.56 670 +0.22(+1.07%)
Jun 28, 2018 20.25 20.34 20.21 20.34 2,153 -0.08(-0.37%)
Jun 27, 2018 20.53 20.53 20.42 20.42 23,101 +0.06(+0.29%)
Jun 26, 2018 20.36 20.36 20.36 20.36 2,529 -0.11(-0.54%)
Jun 25, 2018 20.49 20.49 20.43 20.47 1,629 -0.37(-1.76%)
Jun 22, 2018 20.82 20.83 20.82 20.83 23,452 +0.31(+1.49%)
Jun 21, 2018 20.53 20.53 20.53 20.53 47,610 -0.14(-0.70%)
Jun 19, 2018 20.67 20.67 20.67 0 +0.00(+0.00%)
Jun 18, 2018 20.69 20.69 20.67 20.67 2,781 -0.33(-1.57%)
Jun 15, 2018 21.22 21.22 21.00 360 -0.22(-1.04%)
Jun 13, 2018 21.22 21.22 21.22 0 +0.07(+0.31%)
Jun 12, 2018 21.21 21.21 21.15 21.15 1,322 -0.14(-0.66%)
Jun 11, 2018 21.21 21.29 21.21 21.29 5,354 +0.28(+1.35%)
Jun 08, 2018 21.00 21.01 20.96 21.01 3,728 -0.17(-0.82%)
Jun 07, 2018 21.19 21.19 21.11 21.19 19,942 +0.01(+0.04%)
Jun 06, 2018 21.18 21.18 21.18 21.18 1,815 +0.19(+0.91%)
Jun 05, 2018 20.95 20.99 20.94 20.99 14,613 -0.06(-0.28%)
Jun 04, 2018 20.99 21.05 20.99 21.05 3,791 +0.07(+0.32%)
Jun 01, 2018 20.88 20.98 20.88 20.98 1,717 +0.20(+0.96%)
May 31, 2018 20.88 20.88 20.78 20.78 2,336 -0.10(-0.48%)
May 30, 2018 20.74 20.88 20.74 20.88 2,816 +0.19(+0.92%)
May 29, 2018 20.68 20.70 20.58 20.69 1,334 -0.30(-1.43%)
May 25, 2018 20.99 20.99 20.99 0 -0.15(-0.71%)
May 24, 2018 21.16 21.16 21.14 21.14 3,039 -0.15(-0.70%)
May 23, 2018 21.29 21.29 21.29 21.29 603 -0.38(-1.73%)
May 22, 2018 21.72 21.72 21.66 21.66 4,254 +0.08(+0.35%)
May 21, 2018 21.59 21.59 21.59 21.59 3,487 +0.10(+0.46%)
May 18, 2018 21.49 21.49 21.49 21.49 1,803 -0.07(-0.31%)
May 17, 2018 21.55 21.55 21.55 21.55 2,405 +0.18(+0.86%)
May 16, 2018 21.47 21.49 21.37 21.37 7,824 -0.11(-0.51%)
May 15, 2018 21.46 21.48 21.46 21.48 1,168 -0.08(-0.39%)
May 14, 2018 21.67 21.67 21.56 21.56 3,292 -0.02(-0.11%)
May 11, 2018 21.59 21.59 21.56 21.59 20,565 +0.01(+0.04%)
May 10, 2018 21.58 21.58 21.58 21.58 841 +0.21(+0.97%)
May 09, 2018 21.38 21.38 21.37 21.37 1,924 +0.12(+0.59%)
May 08, 2018 21.24 21.24 21.24 21.24 3,369 -0.17(-0.78%)
May 07, 2018 21.41 21.41 21.41 21.41 3,367 +0.21(+0.98%)
May 04, 2018 21.20 21.20 21.20 21.20 703 -0.12(-0.54%)
May 03, 2018 21.26 21.32 21.19 21.32 1,849 -0.03(-0.12%)
May 02, 2018 21.34 21.35 21.33 21.34 3,871 +0.25(+1.18%)
May 01, 2018 21.10 21.10 21.10 21.10 1,073 -0.24(-1.13%)
Apr 30, 2018 21.41 21.41 21.34 21.34 1,194 -0.10(-0.47%)
Apr 27, 2018 21.35 21.44 21.35 21.44 590 -0.02(-0.08%)
Apr 26, 2018 21.34 21.45 21.29 21.45 3,815 +0.16(+0.74%)
Apr 25, 2018 21.15 21.29 21.15 21.29 756 -0.16(-0.73%)
Apr 24, 2018 21.50 21.50 21.44 21.45 2,157 -0.02(-0.08%)
Apr 23, 2018 21.40 21.48 21.40 21.47 21,636 -0.05(-0.23%)
Apr 20, 2018 21.46 21.52 21.46 21.52 3,122 -0.03(-0.15%)
Apr 19, 2018 21.59 21.59 21.55 21.55 1,028 -0.10(-0.46%)
Apr 18, 2018 21.65 21.65 21.65 21.65 364 +0.08(+0.38%)
Apr 17, 2018 21.45 21.57 21.45 21.57 84,718 +0.14(+0.66%)
Apr 16, 2018 21.39 21.43 21.39 21.43 2,097 +0.07(+0.35%)
Apr 13, 2018 21.37 21.37 21.35 21.35 3,607 -0.02(-0.12%)
Apr 12, 2018 21.26 21.38 21.24 21.38 16,796 +0.13(+0.63%)
Apr 11, 2018 21.34 21.34 21.24 21.24 4,359 -0.07(-0.31%)
Apr 10, 2018 21.35 21.39 21.29 21.31 8,441 +0.22(+1.02%)
Apr 09, 2018 21.11 21.11 21.10 21.10 3,006 +0.17(+0.79%)
Apr 06, 2018 20.95 21.00 20.85 20.93 3,375 -0.07(-0.36%)
Apr 05, 2018 21.00 21.00 21.00 21.00 969 +0.18(+0.88%)
Apr 04, 2018 20.59 20.82 20.59 20.82 18,400 +0.07(+0.36%)
Apr 03, 2018 20.75 20.75 20.75 20.75 962 +0.18(+0.89%)
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.