First Trust ISE Water Idx $33.93

down -0.08


23/4/2014 11:42 AM  |  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
2/10/201122.6122.7922.6122.7313,465
2/9/201122.8622.8622.5822.6219,185
2/8/201122.8422.8422.7422.837,181
2/7/201122.8222.8822.5822.7521,953
2/4/201122.3922.6322.3522.6139,857
2/3/201122.3322.4522.2222.4134,265
2/2/201122.6722.6722.3822.4119,326
2/1/201122.4822.8522.2822.7516,952
1/31/201121.9822.2821.9822.2424,055
1/28/201122.4922.5021.9521.9821,949
1/27/201122.5022.5622.3522.5623,306
1/26/201122.3722.6722.2922.5440,267
1/25/201122.0322.2121.9722.2115,931
1/24/201121.8122.1921.7822.0931,319
1/21/201122.1722.1721.8521.8822,890
1/20/201122.2222.2221.9521.9636,078
1/19/201122.6022.6622.2322.2324,788
1/18/201122.7922.7922.5322.618,291
1/14/201122.6922.7722.5522.7214,920
1/13/201122.7022.7022.5022.5614,202
1/12/201122.5922.7422.5922.6414,503
1/11/201122.3722.3822.2022.336,440
1/10/201122.2422.2421.7822.1415,810
1/7/201122.0722.1721.8821.9914,978
1/6/201122.3922.3921.9921.9922,671
1/5/201122.3022.3422.0322.2738,173
1/4/201122.4622.4622.0022.1816,121
1/3/201122.7322.7322.3922.4032,220
12/31/201022.2522.3022.1722.177,523
12/30/201022.4022.4022.3022.3013,618
12/29/201022.2922.3622.2822.318,713
12/28/201022.4022.4022.1622.2611,715
12/27/201022.4522.4522.1322.3110,998
12/23/201022.3322.3622.2922.366,150
12/22/201022.4422.4422.2422.2417,572
12/21/201022.4922.4922.3122.3513,542
12/20/201022.4022.4822.2722.432,765
12/17/201022.2722.3022.0922.2517,550
12/16/201022.0922.2322.0422.2337,663
12/15/201022.1822.3522.1222.1810,626
12/14/201022.2622.2822.1422.159,204
12/13/201022.1622.2622.1422.1523,169
12/10/201021.9122.0121.6821.9815,435
12/9/201021.8321.8321.6621.6914,421
12/8/201021.8121.8121.5821.6411,632
12/7/201021.6621.7621.6121.6117,785
12/6/201021.3421.5321.2521.50192,312
12/3/201021.0221.3521.0221.3528,285
12/2/201020.9121.1620.8821.154,849
12/1/201021.0221.0220.8720.897,416
11/30/201020.3920.5820.3820.478,465
11/29/201020.8520.8520.3620.7113,270
11/26/201020.9020.9020.8520.883,140
11/24/201020.6620.9820.6620.963,776
11/23/201020.5220.5220.3820.435,168
11/22/201020.6520.7920.4920.768,022
11/19/201020.6820.7720.5120.774,515
11/18/201020.5520.7620.5520.642,362
11/17/201020.4520.4520.2920.348,431
11/16/201020.4620.4620.1620.2510,770
11/15/201020.6720.8520.6420.706,381
11/12/201020.9120.9120.5820.5820,013
11/11/201020.9121.0620.8521.025,379
11/10/201020.7921.0620.6121.067,667
11/9/201021.1021.1020.7120.7846,147
11/8/201020.8821.0720.8521.019,917
11/5/201020.8821.0320.8021.039,882
11/4/201020.6020.9120.6020.9115,416
11/3/201020.2520.3120.0920.305,682
11/2/201020.0120.1920.0120.194,921
11/1/201020.2420.2719.7319.889,162
10/29/201019.9720.1119.9520.1110,625
10/28/201020.4420.4419.9419.988,675
10/27/201020.1120.1119.8820.1024,066
10/26/201020.4320.4320.0920.203,515
10/25/201020.4220.5920.3220.354,899
10/22/201020.3320.3320.1820.2724,514
10/21/201020.3420.5420.0520.2126,022
10/20/201019.9820.3419.9820.2918,108
10/19/201019.9220.1419.6719.678,157
10/18/201020.0920.3020.0920.305,809
10/15/201020.2120.2119.9720.155,213
10/14/201020.1720.2420.0020.0910,160
10/13/201020.0020.3319.9520.317,694
10/12/201019.7619.8419.7119.8310,477
10/11/201019.8119.9319.7419.847,856
10/8/201019.5519.8719.4919.878,031
10/7/201019.5219.6519.3919.4922,450
10/6/201019.3819.5319.3819.479,757
10/5/201019.1619.4519.1619.435,192
10/4/201019.1519.1518.9218.952,560
10/1/201019.2919.2919.1219.283,615
9/30/201019.2519.2518.9319.1216,942
9/29/201018.9919.1618.9919.109,412
9/28/201019.0019.0118.7119.015,379
9/27/201018.9919.0518.8818.9612,458
9/24/201018.6618.9718.6618.9718,533
9/23/201018.4918.7018.3818.387,941
9/22/201018.6318.7718.5218.6516,437
9/21/201018.8318.9118.7518.7518,506
Trading Center