FIRST TRUST ISE WATER IDX $29.17

up +0.30


17/5/2013 04:17 PM  |  NYSEARCA : FIW  |  Industries :
Type:

FIW historical data

Date Open High Low Close Volume
10/12/2011 19.82 20.20 19.78 20.04 135
10/11/2011 19.32 19.67 19.32 19.61 76
10/10/2011 19.18 19.50 19.18 19.50 150
10/7/2011 19.23 19.25 18.73 18.88 71
10/6/2011 18.82 19.24 18.82 19.19 160
10/5/2011 18.30 18.82 18.30 18.81 118
10/4/2011 17.67 18.53 17.42 18.53 907
10/3/2011 18.46 18.51 17.82 17.82 88
9/30/2011 18.91 19.04 18.68 18.69 354
9/29/2011 19.19 19.37 18.74 19.13 260
9/28/2011 19.30 19.50 18.88 18.93 263
9/27/2011 19.30 19.70 19.24 19.27 135
9/26/2011 18.58 18.94 18.39 18.94 485
9/23/2011 18.10 18.59 18.10 18.47 159
9/22/2011 18.27 18.69 18.11 18.27 137
9/21/2011 19.47 19.47 19.16 19.16 232
9/20/2011 19.70 19.86 19.56 19.56 56
9/19/2011 19.57 19.76 19.36 19.68 94
9/16/2011 20.13 20.13 19.81 19.88 49
9/15/2011 19.89 19.95 19.66 19.94 67
9/14/2011 19.20 19.81 19.15 19.73 253
9/13/2011 19.17 19.27 18.94 19.26 79
9/12/2011 18.69 19.05 18.69 18.97 33
9/9/2011 19.46 19.58 18.84 19.07 113
9/8/2011 19.83 19.98 19.59 19.68 47
9/7/2011 19.65 20.03 19.65 19.95 126
9/6/2011 19.13 19.41 18.98 19.41 350
9/2/2011 19.93 19.93 19.43 19.60 87
9/1/2011 20.70 20.70 20.13 20.13 50
8/31/2011 21.25 21.25 20.56 20.60 297
8/30/2011 20.51 20.88 20.31 20.88 139
8/29/2011 20.03 20.59 20.03 20.59 112
8/26/2011 19.07 19.73 19.03 19.70 239
8/25/2011 19.84 19.84 19.18 19.24 101
8/24/2011 19.28 19.65 19.24 19.65 54
8/23/2011 18.55 19.29 18.50 19.29 160
8/22/2011 18.76 19.17 18.38 18.42 367
8/19/2011 18.33 18.64 18.29 18.29 199
8/18/2011 19.05 19.05 18.45 18.61 108
8/17/2011 19.86 19.95 19.48 19.65 102
8/16/2011 19.88 19.91 19.53 19.67 411
8/15/2011 19.82 20.23 19.82 20.09 141
8/12/2011 19.53 19.78 19.46 19.56 2376
8/11/2011 18.74 19.52 18.71 19.52 216
8/10/2011 18.78 19.15 18.40 18.40 199
8/9/2011 18.78 19.13 18.22 19.10 224
8/8/2011 19.31 19.55 18.41 18.41 464
8/5/2011 20.47 20.69 19.51 19.90 332
8/4/2011 20.94 21.01 20.22 20.22 666
8/3/2011 21.02 21.23 20.74 21.22 1985
8/2/2011 21.64 21.70 21.00 21.00 355
8/1/2011 22.16 22.36 21.49 21.68 359
7/29/2011 21.75 22.06 21.60 21.93 92
7/28/2011 22.20 22.41 22.01 22.01 320
7/27/2011 22.84 22.84 22.29 22.35 90
7/26/2011 23.13 23.13 22.92 22.92 181
7/25/2011 23.29 23.50 23.27 23.37 268
7/22/2011 23.40 23.51 23.36 23.46 187
7/21/2011 23.46 23.59 23.35 23.50 141
7/20/2011 23.26 23.35 23.13 23.30 75
7/19/2011 22.73 22.99 22.73 22.99 67
7/18/2011 22.87 22.87 22.52 22.59 128
7/15/2011 22.93 22.94 22.65 22.91 101
7/14/2011 23.19 23.31 22.82 22.86 129
7/13/2011 23.27 23.45 23.18 23.19 99
7/12/2011 23.04 23.19 23.04 23.13 281
7/11/2011 23.45 23.45 23.12 23.12 178
7/8/2011 23.58 23.68 23.37 23.68 51
7/7/2011 23.72 23.89 23.67 23.80 624
7/6/2011 23.41 23.53 23.33 23.48 89
7/5/2011 23.38 23.48 23.38 23.45 204
7/1/2011 23.08 23.43 23.00 23.42 129
6/30/2011 22.88 23.07 22.84 23.02 105
6/29/2011 22.75 22.79 22.56 22.79 332
6/28/2011 22.25 22.62 22.25 22.62 58
6/27/2011 22.04 22.21 21.95 22.18 72
6/24/2011 22.17 22.29 21.98 21.99 89
6/23/2011 22.25 22.25 21.64 22.17 159
6/22/2011 22.37 22.55 22.37 22.38 147
6/21/2011 22.16 22.51 22.16 22.51 77
6/20/2011 21.92 22.19 21.92 22.05 39
6/17/2011 22.17 22.21 21.95 22.03 67
6/16/2011 21.93 22.11 21.73 21.90 89
6/15/2011 22.09 22.13 21.82 21.87 317
6/14/2011 22.04 22.35 22.04 22.25 144
6/10/2011 21.97 21.97 21.72 21.75 142
6/9/2011 21.92 22.15 21.92 22.02 90
6/8/2011 22.01 22.11 21.88 21.89 339
6/7/2011 22.22 22.32 22.12 22.12 212
6/6/2011 22.29 22.34 22.08 22.12 187
6/3/2011 22.50 22.54 22.34 22.36 251
6/2/2011 22.76 22.86 22.61 22.68 105
6/1/2011 23.43 23.43 22.73 22.73 375
5/31/2011 23.31 23.49 23.12 23.47 331
5/27/2011 22.96 23.15 22.95 23.02 609
5/26/2011 22.69 22.90 22.60 22.90 72
5/25/2011 22.48 22.79 22.48 22.78 51
5/24/2011 22.56 22.58 22.38 22.44 67
5/23/2011 22.57 22.66 22.48 22.62 197
5/20/2011 23.07 23.12 22.90 23.03 302
Marketplace
Trading Center