$26.86 +0.15 (%) FT ISE Chindia Shs Chindia Index Fund - NYSE ARCA

May. 5, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
5/4/201626.8226.8726.6726.719,981
5/3/201627.2727.2726.9726.9737,892
5/2/201627.4727.5427.4227.5234,794
4/29/201627.7227.7227.3527.5325,587
4/28/201627.8228.0127.6127.7213,635
4/27/201627.9028.0327.8728.032,205
4/26/201628.0328.0327.8927.8917,357
4/25/201628.0328.0327.8527.877,095
4/22/201628.2028.4128.1428.2514,230
4/21/201628.4628.4628.2828.2948,052
4/20/201628.2928.5828.2928.4854,860
4/19/201628.4728.6028.3528.467,824
4/18/201628.2928.3728.2428.3751,585
4/15/201628.4928.4928.3428.416,717
4/14/201628.4528.4528.2628.3413,151
4/13/201627.9328.3827.9328.3710,482
4/12/201627.4027.6327.2627.5918,207
4/11/201627.3427.4727.1927.1929,458
4/8/201627.0627.1126.9226.928,075
4/7/201626.9526.9626.6826.7111,367
4/6/201626.7927.0726.6727.027,433
4/5/201626.6426.7826.6226.6661,509
4/1/201626.7127.1526.7127.146,068
3/31/201627.3527.4527.2427.2651,236
3/30/201627.0827.4527.0827.2512,892
3/29/201626.3826.8926.3826.8216,997
3/28/201626.5926.5926.4526.525,695
3/24/201626.6526.7226.4726.725,196
3/23/201627.2527.2526.7426.787,550
3/22/201627.2327.3127.1727.239,838
3/21/201627.4427.4827.3327.365,382
3/18/201627.0627.2627.0627.2412,163
3/17/201626.6226.9826.6226.9410,724
3/16/201626.1726.6326.1726.592,397
3/15/201626.0926.1426.0626.146,124
3/14/201626.4426.6926.4426.644,571
3/11/201626.1426.5726.1026.5710,695
3/10/201625.9325.9325.6225.76202,001
3/9/201625.9626.0025.8125.9719,674
3/8/201626.0726.0725.7725.779,085
3/7/201626.1526.4826.1526.367,477
3/4/201626.1026.6226.1026.456,079
3/3/201625.9026.0525.8826.044,438
3/2/201625.5925.7325.4825.685,950
3/1/201625.0725.5225.0725.5213,026
2/29/201624.5524.6524.4924.579,464
2/26/201624.6024.7624.5424.5616,624
2/25/201624.2824.2824.0924.2824,112
2/24/201624.4024.8724.3124.8412,090
2/23/201625.1025.1024.7324.769,794
2/22/201624.9925.4324.9925.418,968
2/19/201624.6024.7624.5024.7622,222
2/18/201624.9624.9624.5824.6011,987
2/17/201624.5024.8224.4624.8024,599
2/16/201623.8424.1523.8424.09551,296
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center