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
8/9/2010 18.76 18.85 18.65 18.84 154
8/6/2010 18.74 18.78 18.50 18.70 93
8/5/2010 19.03 19.03 18.67 18.91 94
8/4/2010 18.90 18.95 18.88 18.95 219
8/3/2010 18.94 19.00 18.68 18.96 53
8/2/2010 18.97 19.07 18.93 18.99 46
7/30/2010 18.51 18.68 18.46 18.58 37
7/29/2010 18.91 18.91 18.53 18.70 139
7/28/2010 18.79 18.90 18.53 18.61 87
7/27/2010 19.06 19.07 18.87 18.89 76
7/26/2010 18.83 18.94 18.79 18.94 118
7/23/2010 18.24 18.62 18.20 18.62 56
7/22/2010 18.01 18.28 18.01 18.27 101
7/21/2010 18.10 18.16 17.75 17.81 131
7/20/2010 17.60 18.02 17.53 18.02 108
7/19/2010 17.64 17.66 17.50 17.61 101
7/16/2010 17.78 17.78 17.54 17.54 41
7/15/2010 18.39 18.39 17.94 18.02 64
7/14/2010 18.17 18.35 18.12 18.20 67
7/13/2010 18.07 18.35 18.00 18.32 277
7/12/2010 17.97 18.12 17.76 17.78 77
7/9/2010 18.15 18.17 17.99 18.08 69
7/8/2010 18.02 18.05 17.81 18.05 28
7/7/2010 17.24 17.70 17.24 17.70 88
7/6/2010 17.80 17.80 17.12 17.16 92
7/2/2010 17.48 17.48 17.27 17.47 47
7/1/2010 17.45 17.45 17.06 17.42 233
6/30/2010 17.60 17.89 17.48 17.49 177
6/29/2010 18.01 18.02 17.53 17.53 205
6/28/2010 18.32 18.48 18.22 18.42 28
6/25/2010 18.23 18.23 17.90 18.15 59
6/24/2010 18.15 18.32 18.05 18.05 46
6/23/2010 18.45 18.45 18.14 18.33 73
6/22/2010 18.65 18.80 18.28 18.28 78
6/21/2010 19.26 19.26 18.79 18.79 61
6/18/2010 19.03 19.07 18.93 19.04 38
6/17/2010 18.93 18.95 18.70 18.95 66
6/16/2010 18.84 18.99 18.84 18.90 181
6/15/2010 18.67 18.98 18.64 18.98 68
6/14/2010 18.52 18.66 18.41 18.41 66
6/11/2010 18.17 18.31 18.13 18.29 35
6/10/2010 17.95 18.15 17.92 18.15 96
6/9/2010 17.76 17.97 17.58 17.63 156
6/8/2010 17.42 17.60 17.35 17.60 156
6/7/2010 17.75 17.85 17.46 17.46 95
6/4/2010 18.34 18.36 17.87 17.88 144
6/3/2010 18.50 18.75 18.50 18.69 246
6/2/2010 18.20 18.46 18.12 18.46 70
6/1/2010 18.50 18.62 18.13 18.13 167
5/28/2010 18.90 18.90 18.55 18.65 125
5/27/2010 18.68 18.86 18.60 18.86 64
5/26/2010 18.40 18.55 18.26 18.30 126
5/25/2010 17.86 18.22 17.64 18.19 815
5/24/2010 18.39 18.59 18.35 18.44 287
5/21/2010 17.94 18.54 17.90 18.46 1560
5/20/2010 18.59 18.67 18.25 18.25 198
5/19/2010 19.25 19.25 18.90 19.07 155
5/18/2010 19.96 19.96 19.35 19.37 153
5/17/2010 19.93 19.93 19.41 19.73 115
5/14/2010 19.80 19.82 19.66 19.71 63
5/13/2010 20.31 20.45 20.23 20.27 88
5/12/2010 20.05 20.33 20.02 20.30 145
5/11/2010 19.63 20.10 19.63 19.94 166
5/10/2010 19.78 19.78 19.58 19.78 235
5/7/2010 19.20 19.33 18.79 18.82 205
5/6/2010 19.90 20.95 18.45 19.40 231
5/5/2010 20.13 20.22 19.96 20.04 143
5/4/2010 20.55 20.56 20.21 20.30 167
5/3/2010 20.61 20.91 20.61 20.85 117
4/30/2010 20.96 20.96 20.50 20.50 279
4/29/2010 20.64 20.95 20.55 20.95 121
4/28/2010 20.55 20.60 20.52 20.60 20
4/27/2010 20.83 20.94 20.45 20.49 122
4/26/2010 21.21 21.21 21.00 21.02 755
4/23/2010 21.00 21.17 20.89 21.17 100
4/22/2010 20.64 20.96 20.56 20.93 265
4/21/2010 20.68 20.77 20.63 20.76 72
4/20/2010 20.55 20.65 20.51 20.65 128
4/19/2010 20.50 20.50 20.15 20.40 282
4/16/2010 20.69 20.69 20.38 20.56 145
4/15/2010 20.71 20.78 20.67 20.76 155
4/14/2010 20.57 20.72 20.50 20.72 217
4/13/2010 20.42 20.48 20.38 20.48 105
4/12/2010 20.56 20.56 20.41 20.48 262
4/9/2010 20.31 20.51 20.31 20.51 166
4/8/2010 20.29 20.40 20.20 20.34 114
4/7/2010 20.44 20.44 20.24 20.33 2415
4/6/2010 20.30 20.48 20.29 20.42 53
4/5/2010 20.23 20.39 20.15 20.39 248
4/1/2010 20.13 20.18 20.03 20.16 144
3/31/2010 19.90 20.08 19.87 19.91 182
3/30/2010 19.95 20.00 19.86 19.95 84
3/29/2010 19.87 19.90 19.79 19.90 292
3/26/2010 19.68 19.79 19.59 19.66 129
3/25/2010 19.86 19.95 19.63 19.63 190
3/24/2010 19.86 19.86 19.73 19.73 242
3/23/2010 19.73 19.93 19.67 19.92 205
3/22/2010 19.40 19.68 19.34 19.66 245
3/19/2010 19.64 19.65 19.45 19.49 156
3/18/2010 19.67 19.72 19.62 19.65 72
Marketplace
Trading Center