First Trust ISE Water Idx $33.76

up +0.13


17/4/2014 06:40 PM  |  NYSEARCA : FIW
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
4/17/201433.7033.8033.5833.7625,922
4/16/201433.3833.6333.3333.6336,885
4/15/201433.1833.2132.6033.1430,933
4/14/201433.3333.3432.9133.1219,235
4/11/201433.2133.4533.0033.1423,399
4/10/201434.3234.3233.4433.6114,458
4/9/201434.1034.2833.7834.2823,319
4/8/201433.7433.8833.4333.8332,779
4/7/201434.2534.2533.5733.6521,269
4/4/201434.8934.8934.1134.2119,234
4/3/201434.9234.9234.5634.7011,012
4/2/201434.7734.8534.5334.8332,264
4/1/201434.7134.7134.4234.6149,732
3/31/201433.9434.4833.9434.4437,933
3/28/201433.6934.0533.6633.7237,469
3/27/201433.7833.7833.4133.5743,193
3/26/201434.4334.4333.6633.6657,237
3/25/201434.2234.3434.0034.1520,768
3/24/201434.4334.5033.7634.0626,981
3/21/201434.1534.5234.1534.2216,043
3/20/201434.0834.1733.9734.1115,834
3/19/201434.4234.4433.8934.1327,761
3/18/201434.2334.4734.2234.3917,067
3/17/201434.1034.3834.0134.1318,338
3/14/201433.8834.1433.8733.9529,678
3/13/201434.3434.4333.7533.9322,802
3/12/201434.1634.3234.0134.3215,518
3/11/201434.7134.7934.1534.3225,155
3/10/201434.7834.8034.6334.7830,614
3/7/201435.0135.0134.7934.8761,400
3/6/201434.6635.1134.6635.0120,746
3/5/201434.5334.5334.3834.4716,551
3/4/201434.3334.7134.3334.5615,858
3/3/201434.3234.3233.6633.8625,542
2/28/201434.2234.4534.1234.2733,500
2/27/201433.9434.2033.9134.1921,992
2/26/201433.7634.0233.7433.9128,886
2/25/201433.8133.9133.5533.6020,764
2/24/201433.7733.9733.7033.7332,215
2/21/201433.8533.8533.5833.5828,262
2/20/201433.3833.7733.2833.7639,049
2/19/201433.6233.7733.2333.2340,433
2/18/201433.6533.7633.5233.6630,161
2/14/201433.4333.5133.3033.5134,093
2/13/201433.1033.3732.7933.3726,878
2/12/201432.9433.1832.9433.1820,688
2/11/201432.4332.9332.4332.8319,441
2/10/201432.5032.5032.1032.2926,799
2/7/201432.0632.3832.0632.3815,646
2/6/201431.6032.0331.6031.9930,940
2/5/201431.6631.6731.3231.4872,122
2/4/201431.4731.7931.2831.7053,198
2/3/201432.2532.3231.2931.3248,570
1/31/201432.1132.4832.0832.2923,648
1/30/201432.0732.6832.0732.5885,652
1/29/201432.1632.4931.6731.67640,415
1/28/201432.5932.5932.1632.5355,130
1/27/201432.6032.6532.2532.4341,904
1/24/201433.3233.3232.5132.5962,802
1/23/201433.6933.6933.3133.4844,791
1/22/201433.9433.9433.6133.6931,036
1/21/201433.9033.9033.5433.7726,235
1/17/201433.6333.7633.5933.6555,311
1/16/201433.6933.7033.5733.6134,228
1/15/201433.4433.7233.4433.6964,154
1/14/201433.1733.4333.1633.3816,013
1/13/201433.4933.5032.9733.0527,903
1/10/201433.4833.5233.4033.4542,457
1/9/201433.5333.5333.3233.4825,203
1/8/201433.5433.5433.2133.4031,105
1/7/201433.3233.5833.3233.5134,568
1/6/201433.4833.5433.1433.2323,942
1/3/201433.3633.4733.2533.4138,994
1/2/201433.6933.6933.1633.3134,072
12/31/201333.8433.8833.7233.8427,807
12/30/201334.0634.0633.7633.8022,318
12/27/201333.8233.9433.7933.8611,900
12/26/201333.9233.9233.7433.7513,623
12/24/201333.7633.8133.7233.7519,472
12/23/201333.4033.6333.3933.6224,526
12/20/201333.4033.4033.0933.3724,684
12/19/201333.2533.2533.0033.0240,589
12/18/201332.7233.2532.6933.2531,938
12/17/201332.6632.7132.5732.6941,363
12/16/201332.4132.6532.4132.6230,451
12/13/201332.1832.2432.0132.1615,966
12/12/201331.9132.1731.8132.1244,486
12/11/201332.4632.4631.8031.9268,921
12/10/201332.4432.5532.3532.4514,628
12/9/201332.6932.6932.3732.5120,051
12/6/201332.4032.5832.3532.5613,781
12/5/201332.0732.1531.9432.1013,996
12/4/201332.2432.3131.8132.1219,371
12/3/201332.2032.2831.9932.2214,132
12/2/201332.8732.8732.2232.2615,321
11/29/201332.9832.9832.7832.785,545
11/27/201332.5932.8432.5932.7832,390
11/26/201332.7032.7332.5332.6636,780
11/25/201332.7232.7532.5032.5332,312
11/22/201332.8032.8032.3732.5626,441
Trading Center