$32.11 +0.57 (%) FT ISE Chindia Shs Chindia Index Fund - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
5/22/201531.9532.1331.8132.1144,104
5/21/201531.5531.5731.3531.5435,524
5/20/201531.6531.6531.4031.4525,708
5/19/201531.5831.6931.5131.5586,240
5/18/201531.4931.6331.3531.3726,549
5/15/201531.4131.5431.2131.5050,173
5/14/201531.3731.4131.2531.3068,389
5/13/201531.2031.2331.0131.1534,530
5/12/201531.4731.4731.0531.0928,843
5/11/201531.8031.9031.6531.6525,517
5/8/201531.4131.6331.4031.5932,046
5/7/201531.0331.0530.7031.0435,263
5/6/201531.4431.4430.7830.92135,311
5/5/201532.0532.0531.4431.4540,110
5/4/201531.9832.1231.9832.0838,800
5/1/201531.6931.7431.4531.7231,250
4/30/201531.9131.9131.4231.53105,966
4/29/201532.1532.1531.7631.9890,729
4/28/201532.5432.5432.0832.2731,156
4/27/201532.2832.7032.2832.3461,855
4/24/201532.2432.4032.1032.1127,884
4/23/201532.0932.3432.0932.2961,421
4/22/201532.1032.2432.0232.17110,869
4/21/201531.8532.0731.7831.9892,895
4/20/201531.7631.7631.5731.6486,324
4/17/201532.0032.0231.5231.74195,700
4/16/201532.3432.3432.1332.24239,087
4/15/201532.1332.2532.0832.2237,889
4/14/201532.1932.1931.8032.0623,398
4/13/201532.3132.4232.0832.0879,670
4/10/201532.3032.3032.1432.2028,570
4/9/201532.4032.4431.9532.26158,005
4/8/201531.5232.0831.5232.0582,459
4/7/201531.0131.2430.9530.96133,958
4/6/201530.6830.9530.6830.8627,592
4/2/201530.5630.7430.5630.6335,544
4/1/201530.6230.6230.3130.4238,962
3/31/201530.1930.4930.1730.3460,132
3/30/201530.5330.5630.2130.3440,325
3/27/201530.1430.1729.9730.1537,971
3/26/201530.1630.1629.8629.9436,635
3/25/201530.7730.7730.0830.1546,127
3/24/201530.6830.6830.5230.5966,019
3/23/201530.5230.6130.3930.5626,781
3/20/201530.3330.5330.2730.4194,573
3/19/201530.0530.1330.0030.0952,357
3/18/201529.7530.2829.7230.2426,770
3/17/201529.6129.7929.4029.7421,684
3/16/201529.6529.6529.3929.4751,762
3/13/201529.5729.5729.1929.3624,364
3/12/201529.7629.8029.6829.7293,312
3/11/201529.5129.5129.3529.4813,964
3/10/201529.8229.8229.4229.5319,343
3/9/201530.2530.3029.8629.9429,373
3/6/201530.6730.6730.2230.2629,796
3/5/201530.5030.7130.3230.65149,178
3/4/201530.3830.3830.0630.2026,365
3/3/201530.4930.5530.2130.2456,550
3/2/201530.4030.5530.4030.4816,867
2/27/201530.7130.7130.3330.3351,537
2/26/201530.3130.4930.3130.4019,370
2/25/201530.5330.5330.2430.3124,597
2/24/201530.6430.6430.4830.5226,347
2/23/201530.7330.7430.4930.5690,506
2/20/201530.8630.8630.6130.8339,218
2/19/201530.9830.9830.7530.8232,125
2/18/201531.0431.0430.8430.8614,182
2/17/201531.0331.0330.7130.9622,343
2/13/201530.6630.7630.6230.6919,156
2/12/201530.4030.5230.3030.4535,660
2/11/201530.2430.2430.0230.17205,421
2/10/201530.2130.2130.0130.1843,715
2/9/201530.0730.1429.9529.9913,893
2/6/201530.4230.4230.0930.0984,998
2/5/201530.4230.4230.2730.4234,114
2/4/201530.3030.6230.2530.43104,465
2/3/201530.0330.3430.0030.3441,256
2/2/201529.9329.9429.5829.8950,557
1/30/201529.9830.0629.6829.6877,471
1/29/201530.6230.6230.0630.3141,628
1/28/201530.9030.9030.4330.4342,689
1/27/201530.5530.8630.5130.7820,184
1/26/201530.7230.8630.7130.8224,305
1/23/201530.4630.6230.3330.6028,398
1/22/201530.1130.4430.0430.3583,964
1/21/201529.6930.0129.6029.9884,603
1/20/201529.6529.6529.4729.51133,535
1/16/201528.9429.3628.9429.3521,828
1/15/201529.1229.1228.8228.8726,871
1/14/201528.7228.7228.4728.6523,282
1/13/201529.3029.3328.7128.9251,164
1/12/201529.2029.2028.8428.94283,563
1/9/201529.3929.4229.1329.2746,247
1/8/201528.9429.3928.8829.3223,897
1/6/201528.5728.5827.9428.2050,190
1/5/201529.0729.0828.7828.8730,186
1/2/201528.9729.1428.8129.1152,479
12/31/201428.9328.9328.5928.6044,690
12/30/201428.6928.7928.5928.6618,808
12/29/201429.0529.0528.7928.8247,577
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center