FIRST TRUST ISE WATER IDX $28.88

down -0.43


22/5/2013 04:22 PM  |  NYSEARCA : FIW  |  Industries :
Type:

FIW historical data

Date Open High Low Close Volume
5/22/2013 29.49 29.49 28.79 28.88 384
5/21/2013 29.19 29.40 29.19 29.31 373
5/20/2013 29.19 29.43 29.16 29.25 427
5/17/2013 28.95 29.17 28.95 29.17 132
5/16/2013 29.08 29.08 28.79 28.87 250
5/15/2013 28.77 29.01 28.69 29.01 2772
5/14/2013 28.34 28.72 28.34 28.72 1385
5/13/2013 28.40 28.40 28.27 28.38 251
5/10/2013 28.42 28.46 28.32 28.46 142
5/9/2013 28.42 28.54 28.26 28.27 214
5/8/2013 28.24 28.44 28.24 28.38 120
5/7/2013 28.12 28.25 28.03 28.25 127
5/6/2013 27.94 28.10 27.94 28.07 245
5/3/2013 27.80 28.17 27.80 28.01 195
5/2/2013 27.68 27.68 27.30 27.53 169
5/1/2013 27.58 27.68 27.26 27.28 1748
4/30/2013 27.67 27.74 27.51 27.74 249
4/29/2013 27.69 27.69 27.45 27.59 194
4/26/2013 27.84 27.84 27.35 27.51 205
4/25/2013 27.80 27.92 27.73 27.78 139
4/24/2013 27.57 27.76 27.56 27.72 429
4/23/2013 27.27 27.50 27.27 27.46 113
4/22/2013 27.27 27.27 26.95 27.19 166
4/19/2013 27.17 27.34 26.97 27.27 248
4/18/2013 27.30 27.30 27.00 27.20 1159
4/17/2013 27.62 27.62 27.09 27.32 1828
4/16/2013 27.52 27.86 27.45 27.86 134
4/15/2013 28.20 28.20 27.26 27.37 153
4/12/2013 28.45 28.51 28.25 28.35 207
4/11/2013 28.34 28.49 28.32 28.42 756
4/10/2013 28.12 28.41 28.06 28.39 139
4/9/2013 28.02 28.08 27.85 27.98 165
4/8/2013 27.83 27.97 27.69 27.95 516
4/5/2013 27.65 27.81 27.56 27.81 165
4/4/2013 27.77 27.92 27.69 27.89 241
4/3/2013 28.35 28.35 27.70 27.75 173
4/2/2013 28.37 28.46 28.05 28.13 99
4/1/2013 29.08 29.08 28.18 28.24 674
3/28/2013 28.60 28.81 28.52 28.81 328
3/27/2013 28.60 28.60 28.30 28.56 320
3/26/2013 28.74 28.77 28.62 28.74 144
3/25/2013 28.92 29.08 28.49 28.68 309
3/22/2013 28.83 28.87 28.75 28.82 262
3/21/2013 28.89 28.89 28.56 28.71 322
3/20/2013 28.98 29.01 28.81 28.92 534
3/19/2013 28.85 28.85 28.41 28.66 137
3/18/2013 28.90 28.90 28.54 28.71 160
3/15/2013 29.20 29.20 28.77 28.82 210
3/14/2013 28.67 28.86 28.59 28.84 129
3/13/2013 28.44 28.56 28.38 28.56 116
3/12/2013 28.73 28.73 28.43 28.44 186
3/11/2013 28.99 28.99 28.63 28.67 255
3/8/2013 28.75 28.78 28.59 28.78 325
3/7/2013 28.75 28.75 28.41 28.56 141
3/6/2013 28.60 28.64 28.46 28.51 167
3/5/2013 28.52 28.60 28.37 28.48 279
3/4/2013 28.11 28.13 27.89 28.13 173
3/1/2013 28.00 28.11 27.67 28.04 553
2/28/2013 28.07 28.28 27.98 28.13 914
2/27/2013 27.66 28.08 27.57 27.98 193
2/26/2013 27.42 27.63 27.30 27.63 197
2/25/2013 28.01 28.13 27.35 27.36 240
2/22/2013 27.64 27.96 27.64 27.93 1185
2/21/2013 28.04 28.04 27.49 27.58 655
2/20/2013 28.51 28.51 27.93 27.95 325
2/19/2013 28.40 28.40 28.20 28.34 386
2/15/2013 28.07 28.18 28.07 28.15 138
2/14/2013 28.47 28.47 28.07 28.16 862
2/13/2013 28.78 28.78 28.12 28.19 319
2/12/2013 28.58 28.58 27.96 28.12 409
2/11/2013 28.13 28.13 27.76 27.88 220
2/8/2013 27.88 27.94 27.86 27.90 243
2/7/2013 27.79 27.82 27.57 27.71 291
2/6/2013 27.79 27.83 27.63 27.80 421
2/5/2013 27.59 27.75 27.57 27.69 685
2/4/2013 27.71 27.84 27.44 27.49 585
2/1/2013 27.88 27.88 27.70 27.81 936
1/31/2013 27.87 27.87 27.48 27.54 463
1/30/2013 28.17 28.17 27.41 27.50 382
1/29/2013 27.74 27.87 27.58 27.85 365
1/28/2013 27.91 27.91 27.62 27.76 728
1/25/2013 27.80 27.83 27.58 27.74 565
1/24/2013 28.02 28.02 27.54 27.63 711
1/23/2013 28.02 28.02 27.40 27.47 356
1/22/2013 27.64 27.64 27.31 27.56 432
1/18/2013 27.55 27.55 27.14 27.34 452
1/17/2013 27.00 27.30 26.94 27.25 348
1/16/2013 26.96 26.96 26.77 26.87 208
1/15/2013 26.83 26.95 26.78 26.92 679
1/14/2013 27.13 27.13 26.85 26.91 343
1/11/2013 26.85 26.98 26.85 26.97 305
1/10/2013 26.83 26.90 26.75 26.89 105
1/9/2013 26.70 26.82 26.68 26.82 310
1/8/2013 26.53 26.58 26.43 26.58 58
1/7/2013 26.63 26.64 26.50 26.57 366
1/4/2013 26.43 26.74 26.43 26.73 245
1/3/2013 26.95 26.95 26.49 26.55 236
1/2/2013 26.77 26.77 26.50 26.74 147
12/31/2012 25.51 26.02 25.51 26.02 150
12/28/2012 25.48 25.71 25.48 25.58 221
Marketplace
Trading Center