FIRST TRUST ISE CHINDIA IDX $21.73

down -0.04


18/6/2013 04:18 PM  |  NYSEARCA : FNI  |  Industries :
Type:

FNI historical data

Date Open High Low Close Volume
6/18/2013 21.76 21.81 21.73 21.73 41
6/17/2013 21.50 21.81 21.50 21.77 64
6/14/2013 21.44 21.60 21.44 21.45 74
6/13/2013 21.35 21.59 21.35 21.59 27
6/12/2013 21.71 21.71 21.41 21.45 967
6/11/2013 21.72 21.72 21.54 21.64 49
6/10/2013 22.10 22.10 21.95 22.06 28
6/7/2013 21.95 22.17 21.91 22.17 25
6/6/2013 21.72 21.92 21.71 21.92 70
6/5/2013 21.85 21.85 21.70 21.70 14
6/4/2013 21.98 22.09 21.88 21.95 79
6/3/2013 22.08 22.08 21.85 21.96 31
5/31/2013 22.13 22.24 22.01 22.01 56
5/30/2013 22.14 22.43 22.14 22.34 74
5/29/2013 22.15 22.23 22.08 22.19 103
5/28/2013 22.10 22.24 22.10 22.21 42
5/24/2013 21.76 21.81 21.75 21.77 39
5/23/2013 21.48 21.94 21.48 21.87 165
5/22/2013 22.37 22.57 22.00 22.06 644
5/21/2013 22.43 22.52 22.31 22.47 115
5/20/2013 22.20 22.57 22.20 22.57 144
5/17/2013 22.05 22.21 22.05 22.20 85
5/16/2013 22.07 22.15 22.03 22.03 160
5/15/2013 22.17 22.30 22.10 22.15 80
5/14/2013 21.95 22.14 21.95 22.14 184
5/13/2013 21.98 22.09 21.98 22.04 280
5/10/2013 22.12 22.20 22.10 22.20 81
5/9/2013 21.94 22.22 21.94 22.11 88
5/8/2013 21.84 22.12 21.84 22.11 43
5/7/2013 21.74 21.86 21.74 21.85 341
5/6/2013 21.50 21.74 21.50 21.72 63
5/3/2013 21.43 21.51 21.43 21.46 95
5/2/2013 21.19 21.44 21.19 21.41 63
5/1/2013 21.26 21.35 21.20 21.24 95
4/30/2013 21.16 21.41 21.16 21.39 107
4/29/2013 21.14 21.24 21.14 21.15 22
4/26/2013 21.05 21.05 20.89 20.96 187
4/25/2013 20.94 21.26 20.94 21.22 23
4/24/2013 20.85 20.92 20.81 20.92 68
4/23/2013 20.49 20.76 20.49 20.67 126
4/22/2013 20.45 20.53 20.39 20.53 32
4/19/2013 20.39 20.48 20.39 20.45 42
4/18/2013 20.35 20.36 20.25 20.32 72
4/17/2013 20.28 20.38 20.15 20.25 80
4/16/2013 20.44 20.48 20.39 20.48 62
4/15/2013 20.39 20.46 20.11 20.11 164
4/12/2013 20.48 20.82 19.94 20.71 348
4/11/2013 21.13 21.21 21.13 21.19 34
4/10/2013 20.82 21.22 20.82 21.17 196
4/9/2013 20.46 20.78 20.46 20.73 176
4/8/2013 20.42 20.58 20.42 20.57 134
4/5/2013 20.38 20.52 20.20 20.51 79
4/4/2013 20.68 20.75 20.59 20.69 94
4/3/2013 21.01 21.03 20.78 20.80 92
4/2/2013 21.25 21.25 21.16 21.16 61
4/1/2013 21.03 21.23 20.97 20.98 121
3/28/2013 21.18 21.27 21.15 21.26 33
3/27/2013 20.87 21.16 20.87 21.16 60
3/26/2013 21.03 21.11 20.99 21.11 193
3/25/2013 21.00 21.07 20.91 20.96 48
3/22/2013 20.88 20.98 20.88 20.93 84
3/21/2013 20.96 20.98 20.89 20.89 94
3/20/2013 20.87 21.06 20.87 21.05 66
3/19/2013 20.80 20.93 20.65 20.73 182
3/18/2013 20.84 21.06 20.83 21.03 93
3/15/2013 20.99 21.12 20.88 21.06 234
3/14/2013 21.33 21.33 21.22 21.24 36
3/13/2013 21.26 21.29 21.19 21.24 120
3/12/2013 21.37 21.48 21.31 21.36 118
3/11/2013 21.51 21.70 21.51 21.67 98
3/8/2013 21.66 21.71 21.66 21.71 53
3/7/2013 21.58 21.61 21.51 21.54 101
3/6/2013 21.63 21.63 21.41 21.45 116
3/5/2013 21.26 21.48 21.26 21.48 85
3/4/2013 21.01 21.06 20.94 21.05 127
3/1/2013 21.10 21.20 21.10 21.20 60
2/28/2013 21.28 21.33 21.20 21.20 101
2/27/2013 21.12 21.46 21.12 21.41 68
2/26/2013 21.20 21.20 21.00 21.18 210
2/25/2013 21.41 21.59 21.19 21.19 153
2/22/2013 21.25 21.36 21.22 21.36 125
2/21/2013 21.38 21.38 20.96 21.05 266
2/20/2013 21.72 21.84 21.44 21.47 422
2/19/2013 21.73 21.87 21.73 21.82 62
2/15/2013 21.75 21.89 21.75 21.77 50
2/14/2013 21.63 21.82 21.63 21.82 32
2/13/2013 21.67 21.89 21.67 21.81 56
2/12/2013 21.68 21.85 21.68 21.78 88
2/11/2013 21.57 21.59 21.52 21.54 28
2/8/2013 21.42 21.62 21.42 21.61 42
2/7/2013 21.53 21.67 21.40 21.44 65
2/6/2013 21.41 21.62 21.41 21.62 110
2/5/2013 21.78 21.78 21.61 21.68 42
2/4/2013 21.95 22.04 21.78 21.79 248
2/1/2013 22.05 22.30 22.05 22.27 53
1/31/2013 22.10 22.12 22.02 22.04 86
1/30/2013 22.11 22.28 22.09 22.13 47
1/29/2013 22.13 22.20 22.09 22.20 36
1/28/2013 22.20 22.20 22.06 22.11 73
1/25/2013 22.21 22.22 22.01 22.11 87
Marketplace
Trading Center