FT ISE Chindia Shs Chindia Index Fund $31.56

down -0.05


29/8/2014 04:00 PM  |  NYSEARCA : FNI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
1/24/201322.1822.1922.0422.073,150
1/23/201321.9822.1721.9822.157,461
1/22/201321.9322.1321.9322.117,231
1/18/201322.0822.0821.9722.047,499
1/17/201322.0422.1022.0022.047,901
1/16/201322.0022.0721.9721.975,176
1/15/201322.1022.1822.0122.158,070
1/14/201322.1322.2822.1322.277,680
1/11/201321.8522.1921.8522.179,777
1/10/201321.6021.8621.6021.8614,223
1/9/201321.3021.5721.3021.566,267
1/8/201321.3621.3621.2721.311,958
1/7/201321.4921.5821.4621.559,346
1/4/201321.4421.5521.4121.553,527
1/3/201321.4721.5721.4721.522,892
1/2/201321.3921.5021.3321.4724,714
12/31/201220.6820.9720.6820.9525,527
12/28/201220.4420.6520.4420.626,538
12/27/201220.8020.8020.4020.5610,338
12/26/201220.5620.7320.5620.724,275
12/24/201220.7020.7020.6020.603,541
12/21/201220.7020.7820.6120.788,841
12/20/201221.0421.0520.8721.057,877
12/19/201220.8021.0220.8020.9611,034
12/18/201220.4120.8020.4120.8012,860
12/17/201220.3620.5020.3620.486,798
12/14/201220.2320.4120.2320.366,050
12/13/201220.1620.2820.1120.139,325
12/12/201220.1720.3620.1720.3120,625
12/11/201220.0220.2020.0220.206,234
12/10/201219.9020.1419.9020.0424,311
12/7/201220.0420.0819.9820.056,972
12/6/201219.8820.0719.8820.0220,493
12/5/201220.0220.0219.8919.8911,060
12/4/201220.2020.2019.8419.855,567
12/3/201220.2520.2520.1620.162,407
11/30/201220.2320.3020.1820.2610,869
11/29/201220.0220.2820.0220.287,102
11/28/201219.6219.8319.6219.836,207
11/27/201219.5719.7519.5719.726,159
11/26/201219.5319.7419.5319.737,014
11/23/201219.4719.6319.4719.622,950
11/21/201219.3119.4519.3119.453,501
11/20/201219.2819.2819.2719.271,100
11/19/201219.3719.4019.3319.383,871
11/16/201218.9619.0618.8519.0615,748
11/15/201219.1419.1418.9819.069,371
11/14/201219.5819.5819.1119.149,647
11/13/201219.6919.6919.5519.554,197
11/12/201219.8419.8519.7519.806,373
11/9/201219.7019.8519.4419.728,043
11/8/201220.0120.1119.7119.726,078
11/7/201220.1120.1920.0120.068,196
11/6/201220.3020.3920.2520.385,747
11/5/201220.3020.3220.2220.326,182
11/2/201220.6420.6420.2920.323,242
11/1/201220.0220.4220.0220.417,346
10/31/201219.8520.0219.7219.9717,105
10/26/201220.0520.1319.9620.016,804
10/25/201220.3920.3920.2420.252,406
10/24/201220.2520.2520.1320.138,258
10/23/201219.9420.1019.9420.106,425
10/22/201220.1720.2720.1520.2715,895
10/19/201220.2520.2920.0220.0814,316
10/18/201220.5520.5520.3520.4212,709
10/17/201220.3320.5120.3320.472,939
10/16/201220.2820.4120.2720.418,131
10/15/201220.1720.2220.1420.182,560
10/12/201220.1720.2520.0720.147,026
10/11/201220.2920.3820.1420.3510,028
10/10/201220.0020.1219.9820.038,413
10/9/201220.2520.3920.1220.146,877
10/8/201220.4120.4120.3320.342,031
10/5/201220.6820.8020.5620.6010,055
10/4/201220.6320.6420.5720.644,111
10/3/201220.4520.5320.4520.473,723
10/2/201220.7320.7320.3720.4552,295
10/1/201220.4820.6520.4520.468,326
9/28/201220.2820.4120.2520.386,310
9/27/201220.0620.2620.0520.2624,676
9/26/201220.0020.0019.7719.878,947
9/25/201220.2120.3020.0020.0010,550
9/24/201220.3520.3520.2520.264,386
9/21/201220.4420.4420.2120.288,209
9/20/201220.0120.0819.9020.0211,122
9/19/201220.1920.2320.1320.218,735
9/18/201220.1220.2720.0520.1011,156
9/17/201220.3420.4020.2920.306,384
9/14/201220.1920.6020.1920.4122,608
9/13/201219.5320.0219.4919.9358,371
9/12/201219.5119.6119.4719.5219,141
9/11/201219.2419.3819.2419.376,668
9/10/201219.2419.2919.1519.1521,227
9/7/201219.2219.5019.2019.4114,637
9/6/201218.9019.1218.9019.117,601
9/5/201218.6418.6718.6018.656,537
9/4/201218.7418.8118.6718.7823,275
8/31/201218.8318.9018.7318.8110,629
8/30/201218.9018.9218.7418.8015,240
8/29/201219.0319.0318.9318.946,059
Trading Center