FT ISE Chindia Shs Chindia Index Fund $30.71

down 0.00


16/9/2014 03:59 PM  |  NYSEARCA : FNI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
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
6/3/201428.3228.3428.1628.203,106
6/2/201428.5128.5928.4228.515,262
5/30/201428.5928.7128.4128.411,990
5/29/201428.6728.6728.6728.67443
5/28/201428.7428.7928.6528.752,067
5/27/201428.7328.7828.5328.639,402
5/23/201428.4128.6928.3128.664,256
5/22/201428.4928.5128.4228.4413,615
5/21/201428.1128.2428.0128.242,398
5/20/201427.8727.9227.8227.83784
5/19/201427.5427.9827.5427.977,854
5/16/201427.4427.8427.4427.844,449
5/15/201427.4227.5027.2427.476,151
5/13/201428.2828.3128.0628.061,177
5/12/201427.9328.5127.9328.519,234
5/8/201427.0027.2826.8626.917,408
5/7/201427.3927.3926.8026.998,769
5/6/201427.8827.9527.6427.6456,902
5/5/201427.8227.9027.8227.901,728
5/2/201427.9728.0027.9427.963,014
5/1/201427.3227.8027.3227.717,412
4/30/201427.3327.4127.2227.393,508
4/29/201427.4527.6127.3227.544,616
4/28/201427.4127.4127.0127.206,170
4/25/201427.7427.8827.6827.693,133
4/24/201428.0528.3627.9328.235,246
4/23/201428.6128.6128.3828.382,601
4/22/201428.5028.9428.5028.797,207
Trading Center