Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe Hedged Franklin FTSE ETF (NY: FLEU )

26.57 +0.24 (+0.91%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 24, 2024 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 (%)
Dec 10, 2020 129.41 129.41 129.41 0 +0.61(+0.47%)
Dec 09, 2020 128.80 128.80 128.80 128.80 32 +0.39(+0.30%)
Dec 08, 2020 128.41 128.41 128.41 128.41 0 +0.48(+0.37%)
Dec 07, 2020 127.94 127.94 127.94 127.94 0 -1.07(-0.83%)
Dec 04, 2020 128.66 129.00 128.66 129.00 305 +2.93(+2.32%)
Dec 03, 2020 126.07 126.07 126.07 126.07 0 -0.37(-0.29%)
Dec 02, 2020 126.44 126.44 126.44 126.44 32 -0.09(-0.07%)
Dec 01, 2020 124.65 126.54 124.65 126.54 432 +4.34(+3.55%)
Nov 30, 2020 123.31 123.31 122.20 122.20 1,241 -3.11(-2.48%)
Nov 27, 2020 125.31 125.31 125.31 125.31 101 +1.06(+0.85%)
Nov 25, 2020 124.25 124.25 124.25 124.25 101 -0.09(-0.07%)
Nov 24, 2020 122.15 124.34 122.14 124.34 712 +3.12(+2.57%)
Nov 23, 2020 121.22 121.22 121.22 121.22 18 -0.49(-0.40%)
Nov 20, 2020 121.71 121.71 121.71 121.71 0 -0.09(-0.07%)
Nov 19, 2020 121.80 121.80 121.80 121.80 50 +0.98(+0.81%)
Nov 18, 2020 120.83 120.83 120.83 120.83 0 -1.38(-1.13%)
Nov 17, 2020 122.20 122.20 122.20 122.20 0 -0.15(-0.13%)
Nov 16, 2020 122.36 122.36 122.36 122.36 1 +1.41(+1.16%)
Nov 13, 2020 120.95 120.95 120.95 120.95 0 +2.59(+2.19%)
Nov 12, 2020 118.36 118.36 118.36 118.36 0 -3.27(-2.69%)
Nov 11, 2020 121.63 121.63 121.63 121.63 12 +1.98(+1.66%)
Nov 10, 2020 119.64 119.64 119.64 119.64 0 +3.94(+3.40%)
Nov 09, 2020 117.88 118.81 115.39 115.70 3,333 +6.22(+5.68%)
Nov 06, 2020 109.48 109.48 109.48 109.48 101 +0.82(+0.76%)
Nov 05, 2020 108.66 108.66 108.66 108.66 0 +4.08(+3.90%)
Nov 04, 2020 106.22 106.22 104.58 104.58 121 +3.61(+3.57%)
Nov 03, 2020 100.98 100.98 100.98 100.98 0 +6.20(+6.54%)
Nov 02, 2020 94.78 94.78 94.78 94.78 0 +4.31(+4.77%)
Oct 30, 2020 90.46 90.46 90.46 90.46 0 -1.97(-2.13%)
Oct 29, 2020 92.43 92.43 92.43 92.43 0 +0.55(+0.60%)
Oct 28, 2020 93.49 93.49 91.88 91.88 537 -7.35(-7.40%)
Oct 27, 2020 99.23 99.23 99.23 99.23 0 -2.79(-2.73%)
Oct 26, 2020 102.02 102.02 102.02 102.02 1 -4.35(-4.09%)
Oct 23, 2020 106.78 107.78 106.37 106.37 1,018 +1.21(+1.15%)
Oct 22, 2020 105.16 105.16 105.16 105.16 0 -0.13(-0.12%)
Oct 21, 2020 105.29 105.29 105.29 105.29 3 -2.47(-2.29%)
Oct 20, 2020 108.59 108.59 107.76 107.76 183 +1.41(+1.32%)
Oct 19, 2020 106.35 106.35 106.35 106.35 0 -1.67(-1.55%)
Oct 16, 2020 108.02 108.02 108.02 108.02 0 +1.95(+1.84%)
Oct 15, 2020 106.07 106.07 106.07 106.07 0 -3.98(-3.62%)
Oct 14, 2020 110.05 110.05 110.05 110.05 0 -1.41(-1.27%)
Oct 13, 2020 111.46 111.46 111.46 111.46 0 -2.54(-2.23%)
Oct 12, 2020 114.65 114.65 114.00 114.00 610 +1.46(+1.30%)
Oct 09, 2020 112.54 112.54 112.54 112.54 0 +1.66(+1.49%)
Oct 08, 2020 109.85 111.02 109.85 110.88 1,323 +2.18(+2.01%)
Oct 07, 2020 109.02 109.02 107.66 108.70 1,943 +1.32(+1.23%)
Oct 06, 2020 107.38 107.38 107.38 107.38 0 -3.08(-2.79%)
Oct 05, 2020 109.44 110.46 109.44 110.46 138 +2.85(+2.65%)
Oct 02, 2020 107.05 107.61 107.05 107.61 101 +0.43(+0.40%)
Oct 01, 2020 107.18 107.18 107.18 107.18 2 -0.14(-0.13%)
Sep 30, 2020 108.23 108.23 107.32 107.32 1,324 -0.95(-0.88%)
Sep 29, 2020 108.27 108.27 108.27 108.27 0 -0.18(-0.17%)
Sep 28, 2020 108.68 108.68 108.45 108.45 407 +3.59(+3.43%)
Sep 25, 2020 103.33 104.86 103.33 104.86 305 -0.24(-0.23%)
Sep 24, 2020 105.09 105.09 105.09 105.09 0 +0.18(+0.17%)
Sep 23, 2020 104.92 104.92 104.92 104.92 21 -3.07(-2.84%)
Sep 22, 2020 107.99 107.99 107.99 107.99 0 -0.01(-0.01%)
Sep 21, 2020 108.00 108.00 108.00 108.00 0 -6.32(-5.53%)
Sep 18, 2020 114.31 114.31 114.31 114.31 0 -1.67(-1.44%)
Sep 17, 2020 115.98 115.98 115.98 115.98 2 +0.27(+0.23%)
Sep 16, 2020 115.71 115.71 115.71 115.71 0 -0.83(-0.71%)
Sep 15, 2020 116.54 116.54 116.54 116.54 0 +1.19(+1.03%)
Sep 14, 2020 115.35 115.35 115.35 115.35 0 +0.53(+0.46%)
Sep 11, 2020 114.82 114.82 114.82 114.82 101 +2.35(+2.09%)
Sep 10, 2020 112.47 112.47 112.47 112.47 0 -3.11(-2.69%)
Sep 09, 2020 115.58 115.58 115.58 115.58 10 +6.81(+6.26%)
Sep 08, 2020 108.77 108.77 108.77 108.77 509 -3.63(-3.23%)
Sep 04, 2020 112.02 112.41 112.02 112.41 407 -0.43(-0.38%)
Sep 03, 2020 112.83 112.83 112.83 112.83 0 -5.09(-4.32%)
Sep 02, 2020 117.93 117.93 117.93 117.93 0 +3.92(+3.44%)
Sep 01, 2020 114.01 114.01 114.01 114.01 0 -0.32(-0.28%)
Aug 31, 2020 114.33 114.33 114.33 114.33 0 -1.68(-1.44%)
Aug 28, 2020 116.00 116.00 116.00 116.00 0 +0.67(+0.59%)
Aug 27, 2020 115.74 116.29 115.33 115.33 916 -2.14(-1.82%)
Aug 26, 2020 117.46 117.46 117.46 117.46 0 +1.11(+0.96%)
Aug 25, 2020 117.33 117.33 116.35 116.35 124 +0.41(+0.36%)
Aug 24, 2020 115.55 115.94 115.55 115.94 258 +3.05(+2.70%)
Aug 21, 2020 112.89 112.89 112.89 112.89 0 -2.08(-1.81%)
Aug 20, 2020 114.97 114.97 114.97 114.97 1 -0.26(-0.22%)
Aug 19, 2020 115.23 115.23 115.23 115.23 1 -0.41(-0.36%)
Aug 18, 2020 115.64 115.64 115.64 115.64 0 +0.03(+0.02%)
Aug 17, 2020 115.61 115.61 115.61 115.61 10 +1.60(+1.40%)
Aug 14, 2020 114.01 114.01 114.01 114.01 0 -2.25(-1.94%)
Aug 13, 2020 116.26 116.26 116.26 116.26 1 -1.36(-1.16%)
Aug 12, 2020 117.62 117.62 117.62 117.62 1 +5.27(+4.69%)
Aug 11, 2020 115.54 115.54 112.35 112.35 916 +0.49(+0.44%)
Aug 10, 2020 111.86 111.86 111.86 111.86 0 +0.24(+0.21%)
Aug 07, 2020 111.62 111.62 111.62 111.62 0 -1.26(-1.11%)
Aug 06, 2020 112.88 112.88 112.88 112.88 0 -0.53(-0.47%)
Aug 05, 2020 114.16 115.22 113.41 113.41 610 +0.58(+0.52%)
Aug 04, 2020 112.83 112.83 112.83 112.83 0 +0.77(+0.68%)
Aug 03, 2020 112.06 112.06 112.06 112.06 0 +3.70(+3.42%)
Jul 31, 2020 109.59 109.59 107.92 108.36 2,341 -4.98(-4.39%)
Jul 30, 2020 113.34 113.34 113.34 113.34 0 -2.74(-2.36%)
Jul 29, 2020 116.08 116.08 116.08 116.08 0 +2.18(+1.91%)
Jul 28, 2020 113.91 113.91 113.91 113.91 11 -0.46(-0.40%)
Jul 27, 2020 114.36 114.36 114.36 114.36 3 +2.16(+1.93%)
Jul 24, 2020 112.20 112.20 112.20 112.20 0 -1.76(-1.55%)
Jul 23, 2020 113.97 113.97 113.97 113.97 5 -2.43(-2.09%)
Jul 22, 2020 115.92 116.39 115.92 116.39 188 +0.67(+0.58%)
Jul 21, 2020 115.89 115.89 115.73 115.73 305 +0.49(+0.42%)
Jul 20, 2020 115.24 115.24 115.24 115.24 0 +0.44(+0.38%)
Jul 17, 2020 114.80 114.80 114.80 114.80 101 +1.78(+1.57%)
Jul 16, 2020 113.02 113.02 113.02 113.02 2 -0.88(-0.77%)
Jul 15, 2020 113.90 113.90 113.90 113.90 4 +2.49(+2.24%)
Jul 14, 2020 111.41 111.41 111.41 111.41 0 +3.68(+3.41%)
Jul 13, 2020 107.73 107.73 107.73 107.73 0 -1.28(-1.17%)
Jul 10, 2020 109.01 109.01 109.01 109.01 0 +2.11(+1.97%)
Jul 09, 2020 106.90 106.90 106.90 106.90 0 -2.36(-2.16%)
Jul 08, 2020 109.27 109.27 109.27 109.27 0 +2.01(+1.88%)
Jul 07, 2020 107.25 107.25 107.25 107.25 0 -2.67(-2.43%)
Jul 06, 2020 109.49 109.92 109.49 109.92 407 +2.78(+2.60%)
Jul 02, 2020 107.14 107.14 107.14 107.14 0 +1.95(+1.85%)
Jul 01, 2020 105.19 105.19 105.19 105.19 1 +0.87(+0.83%)
Jun 30, 2020 103.26 104.32 103.26 104.32 305 +0.35(+0.34%)
Jun 29, 2020 103.96 103.96 103.96 103.96 0 +1.60(+1.57%)
Jun 26, 2020 102.36 102.36 102.36 102.36 101 -3.39(-3.21%)
Jun 25, 2020 105.11 105.75 105.11 105.75 203 +2.76(+2.68%)
Jun 24, 2020 102.99 102.99 102.99 102.99 0 -5.40(-4.99%)
Jun 23, 2020 108.70 109.77 108.39 108.39 1,132 +1.79(+1.68%)
Jun 22, 2020 106.60 106.60 106.60 106.60 0 +1.65(+1.57%)
Jun 19, 2020 104.95 104.95 104.95 104.95 0 +0.29(+0.27%)
Jun 18, 2020 104.67 104.67 104.67 104.67 12 -1.29(-1.21%)
Jun 17, 2020 106.24 106.24 105.95 105.95 123 +1.64(+1.57%)
Jun 16, 2020 106.14 106.29 104.31 104.31 1,119 +2.38(+2.34%)
Jun 15, 2020 101.93 101.93 101.93 101.93 0 +1.54(+1.54%)
Jun 12, 2020 101.03 101.03 97.53 100.39 1,629 -0.83(-0.82%)
Jun 11, 2020 103.71 103.71 101.22 101.22 865 -7.66(-7.03%)
Jun 10, 2020 108.86 108.88 108.86 108.88 102 -0.03(-0.02%)
Jun 09, 2020 108.91 108.91 108.91 108.91 7 -1.88(-1.70%)
Jun 08, 2020 110.79 110.79 110.79 110.79 6 +1.57(+1.43%)
Jun 05, 2020 109.22 109.22 109.22 109.22 101 +3.68(+3.48%)
Jun 04, 2020 105.54 105.54 105.54 105.54 0 -0.74(-0.70%)
Jun 03, 2020 106.28 106.28 106.28 106.28 0 +5.23(+5.17%)
Jun 02, 2020 99.50 101.06 99.29 101.06 1,809 +2.55(+2.59%)
Jun 01, 2020 98.51 98.51 98.51 98.51 0 +2.24(+2.33%)
May 29, 2020 96.27 96.27 96.27 96.27 0 +0.02(+0.02%)
May 28, 2020 96.11 96.95 96.11 96.25 624 +2.53(+2.70%)
May 27, 2020 92.40 94.09 92.40 93.72 6,271 +2.24(+2.45%)
May 26, 2020 91.61 92.83 91.48 91.48 8,558 +2.87(+3.24%)
May 22, 2020 88.61 88.61 88.61 88.61 101 -0.42(-0.48%)
May 21, 2020 91.71 91.71 89.04 89.04 1,323 -2.19(-2.40%)
May 20, 2020 91.22 91.22 91.22 91.22 2 +3.21(+3.65%)
May 19, 2020 88.01 88.01 88.01 88.01 81 -1.51(-1.69%)
May 18, 2020 88.10 89.53 87.26 89.53 4,500 +6.53(+7.87%)
May 15, 2020 83.00 83.00 83.00 83.00 0 -0.29(-0.35%)
May 14, 2020 83.28 83.28 83.28 83.28 1 -1.24(-1.46%)
May 13, 2020 84.52 84.52 84.52 84.52 2 -2.17(-2.51%)
May 12, 2020 86.69 86.69 86.69 86.69 19 -1.19(-1.35%)
May 11, 2020 87.18 87.88 87.18 87.88 164 -0.46(-0.52%)
May 08, 2020 88.34 88.34 88.34 88.34 0 +2.41(+2.81%)
May 07, 2020 85.93 85.93 85.93 85.93 0 +1.70(+2.02%)
May 06, 2020 84.23 84.23 84.23 84.23 4 -0.75(-0.88%)
May 05, 2020 84.98 84.98 84.98 84.98 0 +0.24(+0.28%)
May 04, 2020 84.74 84.74 84.74 84.74 0 +0.09(+0.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.