$30.15 +0.21 (%) FT ISE Chindia Shs Chindia Index Fund - NYSEARCA

Mar. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
6/16/201021.5222.0821.5221.9636,000
6/15/201021.3321.8821.3321.8753,400
6/14/201021.2421.6321.2121.2587,900
6/11/201020.8021.1420.7221.1333,600
6/10/201020.6520.9720.6520.9721,200
6/9/201020.3820.6820.1520.1516,600
6/8/201020.1120.2319.8320.2131,000
6/7/201020.6320.6319.8619.9420,900
6/4/201020.5920.8420.3420.3428,000
6/3/201021.0521.1220.8121.0712,900
6/2/201020.4320.9220.4120.9248,500
6/1/201020.4220.7520.2720.2961,000
5/28/201021.0121.1620.6520.7618,700
5/27/201020.1920.9420.1920.9318,700
5/26/201020.0020.3919.7819.83138,100
5/25/201019.3319.8519.1819.84190,000
5/24/201020.1820.4320.1220.1240,300
5/21/201019.4020.2819.2520.28962,300
5/20/201019.8620.0019.5219.6682,200
5/19/201020.5020.6520.0920.4178,000
5/18/201021.3021.4320.7420.7836,100
5/17/201021.2021.3920.6221.1469,100
5/14/201021.7521.7521.1021.3649,900
5/13/201022.2922.3021.9021.9653,700
5/12/201021.8622.1821.8622.1729,800
5/11/201021.3621.9421.2921.7337,900
5/10/201021.5622.0221.4722.0264,300
5/7/201020.7920.9519.8220.56215,300
5/6/201021.4521.559.5020.64356,100
5/5/201021.4321.7821.0521.571,043,200
5/4/201022.2822.4121.6921.7070,400
5/3/201022.4622.7222.4622.6669,200
4/30/201022.8322.8922.4722.5239,000
4/29/201022.3822.7822.3822.7551,600
4/28/201022.4522.4922.1422.2357,800
4/27/201022.8522.8522.1922.2447,700
4/26/201023.0523.0822.9422.9642,700
4/23/201022.7322.9322.7122.9343,700
4/22/201022.4522.7722.3122.7736,100
4/21/201022.6822.6822.4522.5850,200
4/20/201022.5022.7522.5022.7125,000
4/19/201022.2722.4222.0522.3670,600
4/16/201022.9522.9522.3422.4851,700
4/15/201023.0023.1623.0023.0539,700
4/14/201022.9523.1422.8223.1048,600
4/13/201022.9322.9322.6822.8422,200
4/12/201023.0223.0522.9122.9337,800
4/9/201022.9123.0822.9123.0822,700
4/8/201022.6022.8422.4822.8120,000
4/7/201022.8422.9322.6222.74465,400
4/6/201022.8022.9722.7222.9244,000
4/5/201022.6422.8822.5022.8439,100
4/1/201022.4022.5322.2722.4539,000
3/31/201022.0922.2322.0622.1236,000
3/30/201022.0822.2622.0822.2246,100
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center