$28.97 +0.78 (%) FT ISE Chindia Shs Chindia Index Fund - NYSEARCA

Dec. 18, 2014 | 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
3/12/201022.1722.2122.0022.0456,500
3/11/201022.0922.1321.8922.1051,100
3/10/201021.9722.1221.9522.1036,000
3/9/201021.8922.0321.6521.8953,000
3/8/201021.8621.9321.7421.90194,000
3/5/201021.5521.7921.4621.7781,600
3/4/201021.2721.3621.1621.33138,400
3/3/201021.3021.5321.2621.38448,300
3/2/201021.3921.4721.3121.3581,500
3/1/201021.0821.2321.0021.2352,200
2/26/201020.6720.9320.6420.9049,800
2/25/201020.1720.5120.1120.5036,300
2/24/201020.3920.5520.3920.5322,400
2/23/201020.5820.5820.2620.3121,300
2/22/201020.6520.6520.4720.5338,600
2/19/201020.4920.5520.3820.4826,800
2/18/201020.5920.7520.5420.7321,000
2/17/201020.7420.7520.5820.6426,000
2/16/201020.3020.5920.2920.5965,600
2/12/201020.0420.1819.8720.1543,400
2/11/201019.8620.2219.8320.22106,800
2/10/201019.7119.7819.4619.7039,100
2/9/201019.4419.7119.3519.5746,100
2/8/201019.1219.3819.0819.0874,900
2/5/201019.2219.2318.7419.22223,000
2/4/201019.9320.0719.3019.3169,000
2/3/201020.3120.5120.3020.38502,500
2/2/201019.8920.2319.8320.20128,800
2/1/201019.6620.0019.5019.79185,300
1/29/201019.8419.9419.3419.4283,700
1/28/201020.0520.0519.4319.5455,700
1/27/201019.8919.8919.4819.82113,100
1/26/201020.1420.2719.9820.0087,700
1/25/201020.5020.6620.3120.4764,300
1/22/201020.7420.8320.2520.29167,600
1/21/201021.4421.4520.8120.87140,700
1/20/201021.8321.8321.4521.6065,700
1/19/201021.7922.1721.7922.1278,700
1/15/201022.1622.1621.7621.8376,900
1/14/201022.2622.3322.1622.18251,200
1/13/201022.3422.3521.9522.2151,500
1/12/201022.3522.3521.9522.0559,400
1/11/201022.6322.6722.3622.4753,000
1/8/201022.3022.4422.2522.4443,300
1/7/201022.4622.4622.2122.3573,900
1/6/201022.6422.6422.5222.59263,800
1/5/201022.0822.4822.0222.48111,800
1/4/201021.5022.0221.5022.0289,000
12/31/200921.4521.4521.3021.3432,100
12/30/200921.3721.4721.2321.3860,100
12/29/200921.4721.5021.3221.3837,500
12/28/200921.5321.5621.3421.4478,900
12/24/200921.4821.4821.3921.4529,400
12/23/200921.0421.3421.0421.3251,900
12/22/200920.8720.9920.8520.9446,200
12/21/200920.9121.0720.9020.9628,500
12/18/200920.9821.0920.7921.0532,300
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center