$23.21 +0.59 (%) FT ISE Chindia Shs Chindia Index Fund - NYSEARCA

Feb. 12, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
2/12/201623.0023.2223.0023.2142,433
2/11/201622.5622.7222.3522.6231,804
2/10/201623.1423.3923.1423.2220,290
2/9/201623.1123.4122.9023.0986,043
2/8/201623.8123.8123.2223.3937,616
2/5/201624.8824.8824.2024.2614,475
2/4/201624.6624.9524.6624.8011,562
2/3/201624.6224.6223.9524.53116,801
2/2/201624.9725.0424.5424.54127,749
2/1/201625.2925.3125.1025.28119,412
1/29/201625.2725.7525.2725.75505,765
1/28/201625.1425.1424.7324.8636,528
1/27/201625.0925.2824.8824.9829,060
1/26/201624.9625.1124.8025.0622,453
1/25/201625.1225.3025.0125.0113,535
1/22/201625.5125.5125.1625.225,678
1/21/201624.4124.9724.3924.8722,887
1/20/201624.5024.7824.0024.5949,706
1/19/201625.2525.4425.0225.1491,246
1/15/201624.8725.0124.5724.8421,750
1/14/201625.3926.0125.1925.9122,442
1/13/201625.8925.8925.2725.3215,418
1/12/201625.8825.9325.5725.829,516
1/11/201625.8125.9125.3125.5233,731
1/8/201626.1226.2525.7625.7820,978
1/7/201626.1426.3825.8425.8949,625
1/6/201626.9927.1226.8626.9024,553
1/5/201627.4327.4627.3327.3767,101
1/4/201627.3527.3527.0427.2718,922
12/31/201528.1128.5128.0928.3611,774
12/30/201528.5928.5928.3228.326,198
12/29/201528.5428.7228.5428.6940,140
12/28/201528.4828.4928.3128.4838,535
12/24/201528.5828.9028.5828.825,244
12/23/201528.4828.7828.4828.7524,871
12/22/201528.2928.4328.2528.40288,669
12/21/201528.2428.3528.1628.2424,515
12/18/201528.2028.2628.0328.0778,782
12/17/201528.4828.4828.2028.2018,087
12/16/201528.2328.4928.1628.4914,926
12/15/201527.7028.1027.6827.9627,464
12/14/201527.3627.4827.2627.4520,268
12/11/201527.6627.6627.1727.1821,817
12/10/201527.9828.0827.9428.039,316
12/9/201528.2528.2927.8227.927,154
12/8/201527.9228.2027.9128.146,418
12/7/201528.4728.4828.3728.4710,707
12/4/201528.4828.6128.4128.5611,442
12/3/201528.5628.5728.1128.1717,277
12/2/201528.7128.7428.5328.5811,818
12/1/201528.5128.7428.5128.7429,060
11/30/201528.0128.5328.0128.5225,332
11/27/201527.7128.0227.7128.001,440
11/25/201528.0128.1927.9928.0019,733
11/24/201527.9728.0827.9128.0821,953
11/23/201528.0228.2628.0228.1811,377
11/20/201528.0528.1128.0128.0820,220
11/19/201527.5627.9327.5627.7714,597
11/18/201527.3027.4627.1727.46213,558
11/17/201527.4027.5127.3027.3513,643
11/16/201527.0727.4927.0727.469,774
11/13/201527.5127.5127.0427.0413,513
11/12/201527.9328.1627.8527.8510,878
11/11/201527.9928.0027.7627.8920,831
11/10/201527.9428.0727.7127.879,655
11/9/201528.4228.5828.1228.1944,958
11/6/201528.5828.7528.4828.6763,016
11/5/201529.2129.2328.7928.9461,920
11/4/201529.3029.4129.2029.2113,460
11/3/201528.9929.3728.9929.1829,145
10/30/201528.5928.8828.5928.8013,190
10/29/201528.5828.5828.3928.5125,006
10/28/201528.4528.7728.4028.7214,239
10/27/201528.6528.6928.3828.5312,019
10/26/201528.2728.5928.2728.4312,386
10/23/201528.0228.2428.0228.2410,775
10/22/201527.3327.7027.3327.6418,492
10/21/201527.6827.6827.2427.2417,016
10/20/201527.9027.9927.7927.8215,547
10/19/201527.6927.9927.6927.9513,642
10/16/201527.5727.9827.5727.9424,573
10/15/201527.1327.5527.1327.5517,280
10/14/201527.0827.1126.7526.805,083
10/13/201527.1927.2027.0527.0729,334
10/12/201527.5427.5427.3227.378,657
10/9/201527.4027.6227.3927.4827,618
10/8/201527.0927.3526.9727.339,918
10/7/201527.0427.4427.0427.2835,808
10/6/201526.8927.0626.7226.8711,287
10/5/201526.8727.1126.8727.0617,682
10/2/201525.4526.5125.4526.5118,026
10/1/201525.4225.5325.1425.4971,343
9/30/201525.0625.5725.0625.4936,265
9/29/201524.4624.8224.4424.8052,027
9/28/201524.7824.8224.3824.4941,449
9/25/201525.1825.2924.9425.03115,065
9/24/201524.6325.0324.6024.9416,833
9/23/201525.1925.1924.7924.8214,623
9/22/201525.3525.4025.0925.1868,303
9/21/201525.8325.9225.6825.7410,451
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center