$30.61 -0.13 (%) FT ISE Chindia Shs Chindia Index Fund - NYSE ARCA

Sep. 28, 2016 | 10:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
9/27/201630.3430.7630.3430.748,736
9/26/201630.3730.4430.3630.392,612
9/23/201630.8330.9430.7530.784,589
9/22/201630.9831.0530.9131.044,986
9/21/201630.1330.6430.1330.627,209
9/20/201630.0830.2830.0830.1935,500
9/19/201630.2930.5030.2030.272,386
9/16/201630.1630.2730.1230.172,245
9/15/201629.9330.2329.9330.224,989
9/14/201630.0930.0929.9229.921,513
9/13/201629.9529.9729.6629.786,200
9/12/201629.4230.2629.4230.252,377
9/9/201630.2530.4129.8729.9010,447
9/8/201630.6630.7330.6030.615,837
9/7/201630.7230.8130.6530.657,860
9/6/201630.3530.7230.3530.709,410
9/2/201630.0430.1530.0130.04183,200
9/1/201629.6529.7929.6529.787,540
8/31/201629.5729.5729.4129.5113,076
8/30/201629.6129.8529.6029.6319,188
8/29/201629.5029.5829.4929.581,659
8/26/201629.2029.5829.2029.4210,541
8/25/201629.1129.3529.1129.2021,430
8/24/201629.6429.6429.1929.2031,115
8/23/201629.7929.8129.6829.709,948
8/22/201629.6629.6629.5229.5710,142
8/19/201629.8629.8829.8229.872,418
8/18/201629.7829.8729.7829.827,308
8/17/201629.7029.8029.6729.776,991
8/16/201629.8929.9429.8229.8225,669
8/15/201629.5730.0429.5729.9826,500
8/12/201629.1429.5129.1429.514,472
8/11/201629.0629.1129.0329.074,761
8/10/201628.8028.8128.7228.773,745
8/9/201628.7128.7728.6628.759,071
8/8/201628.5028.6828.5028.626,270
8/5/201628.3928.5728.3928.553,465
8/4/201628.2228.2228.1128.133,940
8/3/201627.8928.0727.8928.073,276
8/2/201628.1128.2027.9128.043,820
8/1/201628.4028.4028.2728.307,668
7/29/201627.9828.1527.9828.134,543
7/28/201628.3228.4328.3228.4322,505
7/27/201628.4228.4628.3128.4215,939
7/26/201628.3528.3628.2828.3611,219
7/25/201628.2628.3528.1828.256,442
7/22/201628.2528.3328.2328.3132,049
7/21/201628.4528.4528.2028.248,554
7/20/201628.3628.4128.1728.365,597
7/19/201628.2428.2428.0528.052,647
7/18/201628.0928.2928.0928.291,563
7/15/201628.4328.4328.0228.0912,930
7/14/201628.4128.4828.3828.4516,586
7/13/201628.3628.3628.1228.236,669
7/12/201628.4428.5128.3828.4013,357
7/11/201627.4928.1627.4928.1214,210
7/8/201627.1027.4027.1027.389,342
7/7/201626.9427.1826.9427.0911,088
7/6/201626.7326.8426.6626.8312,237
7/5/201627.0327.0526.9227.0510,636
7/1/201627.0827.3727.0827.24218,460
6/30/201626.9527.1526.7927.1540,094
6/29/201626.6126.8226.6126.7718,876
6/28/201626.0226.3926.0226.307,111
6/27/201626.3126.3125.6025.6691,401
6/24/201626.2126.6725.9026.3230,517
6/23/201627.1427.3827.1427.3825,465
6/22/201626.8427.0526.8426.895,917
6/21/201626.9227.0726.9226.9956,450
6/20/201626.7827.1426.7826.9627,084
6/17/201626.6326.6326.5226.5514,462
6/16/201626.3126.6926.1926.659,834
6/15/201626.6426.8026.5826.695,652
6/14/201626.5626.5626.3226.375,575
6/13/201626.4726.6726.4526.4524,876
6/10/201627.0127.0726.7326.797,521
6/9/201627.4427.4627.3027.443,919
6/8/201627.8127.8927.7827.805,917
6/7/201627.8827.9027.8327.8313,965
6/6/201627.4227.7627.4227.7627,116
6/3/201627.3127.4027.2627.3740,599
6/2/201627.4427.4827.2627.4834,401
6/1/201627.2627.4427.2127.4029,231
5/31/201627.6027.6427.4827.537,447
5/27/201627.0227.1827.0227.184,439
5/26/201626.9026.9526.8626.9312,717
5/25/201626.7626.8826.7626.794,208
5/24/201626.1126.6126.1126.6110,150
5/23/201626.2626.2626.0926.1127,932
5/20/201626.2626.4026.2626.324,044
5/19/201626.2726.3225.9326.0715,301
5/18/201626.3526.6226.3526.4630,421
5/17/201626.7626.7926.5226.523,540
5/16/201626.3526.7926.3526.7112,691
5/13/201626.3326.3726.1026.1015,064
5/12/201626.6226.6226.3026.3711,040
5/11/201626.5126.6326.4226.424,129
5/10/201626.6026.8326.6026.809,813
5/9/201626.6226.6226.3826.413,443
5/6/201626.7026.8326.5926.8010,507
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center