$30.78 -0.26 (%) FT ISE Chindia Shs Chindia Index Fund - NYSE ARCA

Sep. 23, 2016 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
12/7/201528.4728.4828.3728.4710,707
12/4/201528.4828.6128.4128.5611,442
12/3/201528.5628.5728.1128.1717,277
12/2/201528.7128.7428.5328.5811,818
12/1/201528.5128.7428.5128.7429,060
11/30/201528.0128.5328.0128.5225,332
11/27/201527.7128.0227.7128.001,440
11/25/201528.0128.1927.9928.0019,733
11/24/201527.9728.0827.9128.0821,953
11/23/201528.0228.2628.0228.1811,377
11/20/201528.0528.1128.0128.0820,220
11/19/201527.5627.9327.5627.7714,597
11/18/201527.3027.4627.1727.46213,558
11/17/201527.4027.5127.3027.3513,643
11/16/201527.0727.4927.0727.469,774
11/13/201527.5127.5127.0427.0413,513
11/12/201527.9328.1627.8527.8510,878
11/11/201527.9928.0027.7627.8920,831
11/10/201527.9428.0727.7127.879,655
11/9/201528.4228.5828.1228.1944,958
11/6/201528.5828.7528.4828.6763,016
11/5/201529.2129.2328.7928.9461,920
11/4/201529.3029.4129.2029.2113,460
11/3/201528.9929.3728.9929.1829,145
10/30/201528.5928.8828.5928.8013,190
10/29/201528.5828.5828.3928.5125,006
10/28/201528.4528.7728.4028.7214,239
10/27/201528.6528.6928.3828.5312,019
10/26/201528.2728.5928.2728.4312,386
10/23/201528.0228.2428.0228.2410,775
10/22/201527.3327.7027.3327.6418,492
10/21/201527.6827.6827.2427.2417,016
10/20/201527.9027.9927.7927.8215,547
10/19/201527.6927.9927.6927.9513,642
10/16/201527.5727.9827.5727.9424,573
10/15/201527.1327.5527.1327.5517,280
10/14/201527.0827.1126.7526.805,083
10/13/201527.1927.2027.0527.0729,334
10/12/201527.5427.5427.3227.378,657
10/9/201527.4027.6227.3927.4827,618
10/8/201527.0927.3526.9727.339,918
10/7/201527.0427.4427.0427.2835,808
10/6/201526.8927.0626.7226.8711,287
10/5/201526.8727.1126.8727.0617,682
10/2/201525.4526.5125.4526.5118,026
10/1/201525.4225.5325.1425.4971,343
9/30/201525.0625.5725.0625.4936,265
9/29/201524.4624.8224.4424.8052,027
9/28/201524.7824.8224.3824.4941,449
9/25/201525.1825.2924.9425.03115,065
9/24/201524.6325.0324.6024.9416,833
9/23/201525.1925.1924.7924.8214,623
9/22/201525.3525.4025.0925.1868,303
9/21/201525.8325.9225.6825.7410,451
9/18/201525.8225.9625.6025.6222,482
9/17/201525.9026.4825.9026.1314,228
9/16/201525.6226.2425.6226.2114,760
9/15/201525.1625.4125.0825.3618,433
9/14/201525.1525.2025.1225.1815,127
9/11/201525.1425.3925.0425.3913,015
9/10/201525.4125.4525.2025.3819,101
9/9/201525.5525.8625.3225.3225,310
9/8/201525.2025.6325.1625.2528,026
9/4/201524.9125.0724.5524.7349,964
9/3/201525.4725.7625.4725.5877,142
9/2/201525.2625.4325.1525.4353,225
9/1/201525.3425.4625.0525.1091,766
8/31/201526.1526.1525.7425.7741,439
8/28/201526.3026.4226.2026.3052,311
8/27/201525.8926.4825.8926.4378,865
8/26/201525.6425.6424.8125.4481,565
8/25/201525.6525.9125.1325.14129,573
8/24/201522.8725.5618.4824.61134,187
8/21/201526.2726.7326.0126.02308,944
8/20/201527.1227.1626.5726.58150,759
8/19/201527.8127.8127.4327.62100,978
8/18/201528.0528.0527.8527.9033,258
8/17/201528.0628.2027.9628.1952,974
8/14/201528.1528.3428.1528.2432,307
8/13/201528.2228.3728.0928.1436,005
8/12/201528.0028.2127.6328.20108,492
8/11/201529.1829.1828.3528.56304,605
8/10/201529.4729.7429.4729.6516,775
8/7/201529.5029.6829.2929.4117,880
8/6/201529.7029.7429.4429.4834,622
8/5/201529.6029.8229.6029.6552,643
8/4/201529.1529.3129.1429.2938,848
8/3/201529.0129.1628.9028.9988,246
7/31/201529.2329.2329.0929.1046,163
7/30/201529.0829.1228.8829.02147,646
7/29/201528.9229.0628.8829.0479,860
7/28/201528.7928.8728.4728.86109,707
7/27/201529.3029.3028.7329.00296,457
7/24/201530.5230.5229.8729.9845,680
7/23/201530.5530.7430.4330.4541,529
7/22/201530.4330.5130.2430.5134,932
7/21/201530.5030.5630.2930.3057,814
7/20/201530.3330.3330.0630.0819,040
7/17/201530.1430.3330.1430.2919,403
7/16/201529.8030.0529.7930.0057,213
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center