$30.18 +0.28 (%) FT ISE Chindia Shs Chindia Index Fund - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
10/24/201429.9830.1929.7830.1840,212
10/23/201430.0130.1129.8729.9021,584
10/22/201430.0430.1529.7429.7514,287
10/21/201429.7930.1029.7230.0259,060
10/20/201429.2529.6129.2529.6013,850
10/17/201429.3029.5029.0629.1423,827
10/16/201428.2929.1728.2928.8897,827
10/15/201428.3128.7928.1028.7550,311
10/14/201428.3928.8928.2628.55136,488
10/13/201429.0129.0128.3028.3081,708
10/10/201429.1929.2528.4928.5361,891
10/9/201429.8229.8229.1629.2076,974
10/8/201429.1029.7328.9029.7376,866
10/7/201429.5929.7129.2029.2096,191
10/6/201429.8029.8429.5229.6095,314
10/3/201429.4329.7429.4329.58455,416
10/2/201429.0029.3528.5829.21154,814
10/1/201429.5229.5228.8829.00419,197
9/30/201429.7529.7529.4529.505,420
9/29/201429.5929.8329.5429.7110,476
9/26/201429.9030.0829.9030.043,346
9/25/201429.9129.9129.7329.749,826
9/24/201430.3930.6330.3930.592,793
9/23/201430.1930.4330.1930.343,758
9/22/201430.7930.7930.2530.343,516
9/19/201431.3331.3330.7230.795,656
9/18/201430.9731.1530.9731.135,854
9/17/201430.9130.9130.6930.701,721
9/16/201430.3830.7630.3730.716,997
9/15/201431.2231.2230.4830.6012,608
9/12/201431.3331.4031.2131.298,181
9/11/201431.3331.4631.2731.409,536
9/10/201431.6131.7131.3431.5213,360
9/9/201432.1432.2531.7031.7114,121
9/8/201432.4432.4632.2532.333,027
9/5/201432.1232.3132.1232.315,861
9/4/201432.4632.6532.2632.2822,405
9/3/201432.3232.4932.1632.2911,555
9/2/201431.6332.0831.6332.0815,562
8/29/201431.7431.7431.5531.5636,354
8/28/201431.8931.8931.5731.617,292
8/27/201432.0032.0031.8531.866,019
8/26/201431.9532.0731.9231.9834,974
8/25/201431.8631.9131.7331.90183,684
8/22/201431.9032.0231.8331.9910,680
8/21/201432.2932.2931.8231.9120,238
8/20/201432.1032.2632.1032.2215,160
8/19/201432.1932.2131.9732.0531,517
8/18/201431.7632.0931.7632.0910,909
8/15/201431.6831.6831.3531.537,952
8/14/201431.2331.5131.2331.4950,504
8/13/201431.1231.3231.1231.326,434
8/12/201431.0631.0630.8830.994,772
8/11/201430.6931.1730.6931.114,618
8/8/201430.2830.5230.2830.5048,543
8/7/201430.4030.4630.3330.342,360
8/6/201430.2730.4530.2630.339,106
8/5/201430.7930.7930.4530.4824,536
8/4/201430.5030.7930.5030.745,239
8/1/201430.2730.4530.1030.3222,557
7/31/201430.9630.9630.4030.403,855
7/30/201431.3031.3031.0431.137,827
7/29/201431.3731.3731.0431.0510,678
7/28/201430.9831.4030.9831.3910,497
7/25/201430.8531.0230.8530.984,607
7/24/201430.8030.8030.6230.713,224
7/23/201430.6430.7630.6130.711,913
7/22/201430.4730.6030.4730.555,935
7/21/201429.7129.9929.5729.974,744
7/18/201429.4329.7429.4329.715,705
7/17/201429.6629.7929.2529.264,246
7/16/201429.7329.8229.6929.765,787
7/15/201429.5829.6029.4729.478,877
7/14/201429.6529.7629.5529.584,091
7/11/201429.2129.3629.2129.364,738
7/10/201428.8529.4128.8529.274,055
7/9/201429.2729.4429.2729.417,513
7/8/201430.1830.1829.2329.363,730
7/7/201430.6630.6630.2630.284,926
7/3/201430.4630.5430.3930.543,385
7/2/201430.4630.6430.4330.458,306
7/1/201429.9930.3329.9930.313,897
6/30/201429.5329.8729.5329.8110,176
6/27/201429.4429.5029.3929.504,343
6/26/201429.2229.3629.1629.333,046
6/25/201429.0529.1629.0429.142,640
6/24/201429.0429.2828.9928.993,637
6/20/201428.9429.0428.8629.042,955
6/19/201429.2129.2129.1029.19965
6/18/201429.0729.3029.0729.30786
6/17/201428.8829.2528.8829.1723,394
6/16/201428.7228.8028.5728.751,829
6/13/201428.7628.8628.7628.852,342
6/12/201429.0729.0728.9928.992,999
6/11/201428.7829.0528.7829.038,562
6/10/201428.6528.6828.5928.683,817
6/9/201428.4628.6928.4628.597,913
6/6/201428.5028.6328.4728.497,242
6/5/201428.2028.4528.1528.403,056
6/4/201427.9828.2227.9828.131,655
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center