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
4/18/201223.4223.4223.2723.284,684
4/17/201223.3923.6823.3923.682,100
4/16/201223.0423.2823.0223.1610,192
4/13/201223.1723.2223.0823.082,860
4/12/201222.9223.4322.9223.407,299
4/11/201222.8422.9122.7822.8715,166
4/10/201223.0023.0022.5522.6425,918
4/9/201223.1723.2322.9723.128,019
4/5/201223.6023.6723.5123.575,157
4/4/201223.7523.7523.5323.6528,797
4/3/201224.2024.2023.9723.971,611
4/2/201223.9324.2923.9324.2012,264
3/30/201224.2324.2323.8923.988,536
3/29/201223.7623.9623.6823.958,559
3/28/201223.9524.0523.7423.90118,832
3/27/201223.7324.0123.7323.928,174
3/26/201223.8123.8923.7923.832,901
3/23/201223.2723.5223.1223.507,061
3/22/201223.2923.3123.1123.316,795
3/21/201223.4823.6923.4523.604,305
3/20/201223.5723.6423.5323.535,040
3/19/201223.7323.9623.5823.925,539
3/16/201223.7723.8723.7223.782,962
3/15/201223.4623.8023.4623.715,953
3/14/201223.7023.7923.5423.564,941
3/13/201223.3923.7023.3923.704,808
3/12/201223.5023.5023.2523.276,983
3/9/201223.2823.5723.1423.357,653
3/8/201222.9723.2522.9223.258,347
3/7/201222.6422.7422.5422.738,368
3/6/201222.8422.8422.4122.5111,771
3/5/201223.0023.1522.8823.0010,390
3/2/201223.3123.4723.1223.1425,632
3/1/201223.2623.5523.2623.424,022
2/29/201223.4623.4723.1423.2725,042
2/28/201223.5623.5623.2623.394,304
2/27/201223.0723.6723.0723.629,945
2/24/201223.7023.7023.4223.4211,684
2/23/201223.4223.7723.4023.7711,612
2/22/201223.4923.6323.4423.526,144
2/21/201223.7223.7423.5423.558,907
2/17/201223.6023.7523.5823.6113,762
2/16/201223.3923.6023.3923.606,645
2/15/201223.4323.4323.0223.0429,424
2/14/201223.2923.3023.1523.292,908
2/13/201223.2923.5223.2123.4715,454
2/10/201223.2023.2023.0123.0315,937
2/9/201223.4023.4323.2323.3534,302
2/8/201223.3523.4023.1623.3669,500
2/7/201223.0523.3423.0523.3313,254
2/6/201223.1223.2623.0923.195,999
2/3/201223.0423.3323.0423.2836,004
2/2/201222.7422.9222.7022.703,554
2/1/201222.5022.7822.5022.756,917
1/31/201222.5822.5822.2322.356,236
1/30/201222.1922.3922.1122.308,461
1/27/201222.1922.4222.1922.367,342
1/26/201222.4622.5622.2722.3543,428
1/25/201222.0722.3922.0322.3912,642
1/24/201221.9122.1721.8622.1721,252
1/23/201222.1622.2221.9222.0511,935
1/20/201222.1922.1922.0322.155,340
1/19/201222.1122.2121.9722.1315,420
1/18/201221.6521.9821.6521.9529,204
1/17/201221.9121.9121.6221.7176,805
1/13/201221.6721.6721.4721.655,556
1/12/201221.6821.8621.5621.8310,868
1/11/201221.5621.6821.4621.68106,858
1/10/201221.4221.5021.4221.458,801
1/9/201221.1321.2321.0521.223,424
1/6/201221.1621.3721.0221.147,341
1/5/201220.9521.2720.8621.2612,006
1/4/201220.9921.1620.9721.124,995
1/3/201221.1221.2621.0521.2118,029
12/30/201120.7620.9220.7420.778,641
12/29/201120.6520.8620.6120.8412,204
12/28/201120.8720.8720.5020.5239,062
12/27/201120.6920.9920.6520.9011,217
12/23/201120.7220.8520.6820.849,687
12/22/201120.7420.7820.6320.6710,597
12/21/201120.5120.5820.2420.5318,359
12/20/201120.3520.7420.3520.696,660
12/19/201120.3820.5019.8619.8611,542
12/16/201120.6220.6220.2520.293,158
12/15/201120.1720.3720.1320.278,487
12/14/201120.2520.2720.0820.1014,198
12/13/201121.0321.0320.4020.405,357
12/12/201120.6020.7520.5620.751,754
12/9/201120.5421.1820.5421.079,616
12/8/201120.6820.6820.1220.123,943
12/7/201120.7520.9620.5520.9111,052
12/6/201121.0121.1120.8620.9913,745
12/5/201121.0621.1520.8920.993,376
12/2/201121.1221.1220.8220.82798
12/1/201121.0721.2920.8420.848,507
11/30/201120.5721.0720.5721.074,924
11/29/201119.9220.0619.8619.9416,123
11/28/201119.9719.9719.7119.7698,993
11/25/201119.2119.3819.2119.302,073
11/23/201119.7819.7819.3019.301,960
Trading Center