$27.48 +0.30 (%) FT ISE Chindia Shs Chindia Index Fund -

May. 31, 2016 | 12:30 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
8/12/201122.6722.8622.5322.6624,686
8/11/201121.8222.9321.6322.70123,059
8/10/201121.8022.0521.4421.7215,436
8/9/201121.4522.1721.1122.12310,101
8/8/201121.4821.8220.6420.76168,746
8/5/201123.0923.2021.8222.7079,783
8/4/201123.7823.7822.8622.8974,575
8/3/201124.4824.4823.7624.3443,495
8/2/201125.0825.1124.4524.45129,431
8/1/201125.6725.8525.1425.24100,045
7/29/201125.0425.3424.9225.1729,620
7/28/201125.4425.5725.2725.2828,790
7/27/201125.7725.7925.3225.3725,967
7/26/201125.7925.9325.7925.8127,007
7/25/201125.5425.7125.5425.6019,869
7/22/201125.4125.7725.4125.6850,265
7/21/201125.3425.5725.2625.3519,902
7/20/201125.4925.5225.2625.3737,356
7/19/201125.2025.5125.2025.5124,847
7/18/201125.0425.1324.8024.999,313
7/15/201125.2325.2825.1025.2825,335
7/14/201125.2425.4224.9325.0030,439
7/13/201124.8925.3624.8925.2112,863
7/12/201124.8124.9424.6824.7224,745
7/11/201125.5725.5725.0025.0933,928
7/8/201125.6825.8525.5625.8536,167
7/7/201126.0226.1925.9826.0111,219
7/6/201125.8025.8425.7025.7324,050
7/5/201125.8826.0325.7025.9899,188
7/1/201125.3125.5925.2525.7115,929
6/30/201125.1525.2825.0725.2344,303
6/29/201124.8825.0024.7224.9916,435
6/28/201124.0724.7424.0724.6920,520
6/27/201124.0124.1423.9624.07137,027
6/24/201123.8724.0023.7023.7634,505
6/23/201123.2123.7723.1723.7433,357
6/22/201123.6023.7923.5323.5444,940
6/21/201123.1723.8423.1723.8135,361
6/20/201123.1023.3023.0023.1939,495
6/17/201123.5423.6523.2923.3252,800
6/16/201123.6123.8123.1423.5145,725
6/15/201124.0424.0423.5623.6735,150
6/14/201123.9324.3323.9324.2735,100
6/13/201123.8724.1123.6523.7621,613
6/10/201124.1624.1623.7723.84187,279
6/9/201124.1224.3024.0024.3026,820
6/8/201124.4724.5524.1224.1429,912
6/7/201124.7624.8024.5524.6016,163
6/6/201125.0825.0924.5124.5218,163
6/3/201125.0825.3624.6524.9924,191
6/2/201125.2825.5525.1925.5019,395
6/1/201125.6025.6625.2525.2524,583
5/31/201125.7725.7725.5525.6715,807
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center