$31.70 -0.54 (%) FT ISE Chindia Shs Chindia Index Fund - NYSEARCA

Apr. 17, 2015 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
7/6/201021.1021.1020.3720.47178,900
7/2/201020.5020.7120.3620.4723,400
7/1/201020.5320.6720.0920.54307,800
6/30/201020.6820.9120.5420.5725,600
6/29/201020.9020.9120.4520.5175,800
6/28/201021.5421.7321.4921.60335,800
6/25/201021.3521.7021.3321.6523,600
6/24/201021.7921.7921.3321.3616,200
6/23/201021.8022.0021.5721.8033,400
6/22/201021.9922.1721.6821.71133,700
6/21/201022.1622.5922.1522.2473,500
6/18/201021.9321.9321.6921.83142,300
6/17/201022.1222.1221.6321.8068,200
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center