$30.33 -0.07 (%) FT ISE Chindia Shs Chindia Index Fund - NYSEARCA

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
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
12/26/201429.0629.1229.0629.066,874
12/24/201428.8629.0128.8628.968,857
12/23/201429.0629.0628.8728.8918,730
12/22/201429.3029.3029.0329.0720,121
12/19/201429.0429.1929.0229.1043,146
12/18/201429.0329.0328.8328.9714,987
12/17/201427.8028.2927.8028.1999,763
12/16/201428.1028.3627.8527.8674,313
12/15/201429.0229.0228.5028.5419,376
12/12/201429.1329.1628.9128.9144,235
12/11/201429.2529.4729.1529.2027,049
12/10/201429.5829.6829.0229.0814,828
12/9/201429.2629.6829.1029.6818,052
12/8/201430.1130.2529.6329.7513,023
12/5/201430.6130.6130.4430.5861,677
12/4/201430.8230.8230.5330.5816,171
12/3/201430.6830.7030.5530.69137,362
12/2/201430.7430.7430.5330.6320,396
12/1/201431.4531.4530.4930.6425,286
11/28/201431.5931.6531.4831.579,190
11/26/201431.5131.6231.3731.5828,305
11/25/201431.8331.8331.3831.4037,451
11/24/201431.5931.6831.5131.6828,534
11/21/201431.5831.6231.4631.46120,762
11/20/201430.7130.9630.7130.8530,214
11/19/201431.1431.1430.7730.9153,148
11/19/20140.020.020.020.02194,333
11/18/201431.4931.5131.1931.1926,647
11/17/201431.6431.6431.2131.30198,396
11/14/201431.3331.6631.3031.639,515
11/13/201431.6631.6631.1431.1738,234
11/12/201431.4631.4931.3231.4911,531
11/11/201431.3631.3831.2431.3824,291
11/10/201431.2831.4831.1731.4315,087
11/7/201431.3131.3731.0431.1251,756
11/6/201431.3531.3831.1431.2222,895
11/5/201431.6131.6131.0031.0615,410
11/4/201431.4331.4331.1031.3527,083
11/3/201431.4531.7331.3631.39388,137
10/31/201431.2831.5831.2831.5236,326
10/30/201430.4630.8130.4230.7216,291
10/29/201430.7230.7230.3030.3419,646
10/28/201430.2230.6130.1530.5813,539
10/27/201430.1030.1029.8429.9330,145
10/24/201429.9830.1929.7830.1840,212
10/23/201430.0130.1129.8729.9021,584
10/22/201430.0430.1529.7429.7514,287
10/21/201429.7930.1029.7230.0259,060
10/20/201429.2529.6129.2529.6013,850
10/17/201429.3029.5029.0629.1423,827
10/16/201428.2929.1728.2928.8897,827
10/15/201428.3128.7928.1028.7550,311
10/14/201428.3928.8928.2628.55136,488
10/13/201429.0129.0128.3028.3081,708
10/10/201429.1929.2528.4928.5361,891
10/9/201429.8229.8229.1629.2076,974
10/8/201429.1029.7328.9029.7376,866
10/7/201429.5929.7129.2029.2096,191
10/6/201429.8029.8429.5229.6095,314
10/3/201429.4329.7429.4329.58455,416
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center