$29.58 -0.79 (%) FT ISE Chindia Shs Chindia Index Fund - NYSEARCA

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
4/22/201428.5028.9428.5028.797,207
4/21/201428.5928.6228.4228.584,271
4/17/201428.3228.6728.3228.674,413
4/16/201428.0628.3327.9728.337,121
4/15/201428.1028.1027.1227.93104,812
4/14/201428.1528.4127.9928.116,232
4/11/201428.1328.4127.8927.928,208
4/10/201429.2229.2228.4928.525,941
4/9/201428.7429.2628.5129.268,024
4/8/201428.3528.5628.0628.427,850
4/7/201428.3428.3727.4527.6818,278
4/4/201429.0829.1628.2528.378,212
4/3/201429.6729.6728.8028.957,619
4/2/201429.8830.0029.5629.689,458
4/1/201429.1229.7429.1229.7316,409
3/31/201428.7329.1928.7328.994,605
3/28/201428.2228.8928.2228.5319,883
3/27/201428.2628.3827.9628.1310,062
3/26/201428.9829.1328.4028.405,084
3/25/201429.2329.2828.7928.834,709
3/24/201429.6529.6528.6028.9623,385
3/21/201429.7729.8129.4029.4012,729
3/20/201429.5029.7829.4829.568,991
3/19/201430.0630.1729.7929.845,189
3/18/201429.9230.2629.9230.206,977
3/17/201429.9829.9929.8129.894,567
3/14/201429.5429.8629.5429.594,921
3/13/201430.4530.4529.4929.5729,827
3/12/201430.0130.3429.7830.346,626
3/11/201430.9731.1630.2830.306,867
3/10/201431.1031.2130.6330.818,091
3/7/201431.6631.7031.2131.336,479
3/6/201431.4131.9731.4131.857,016
3/5/201431.0031.2631.0031.2514,982
3/4/201430.7430.9630.7430.966,664
3/3/201429.6030.0029.6029.9124,795
2/28/201430.3930.5829.9130.1670,044
2/27/201430.1930.4330.1930.403,654
2/26/201429.5130.0429.5129.8111,731
2/25/201429.4829.4829.1829.407,153
2/24/201429.3829.6829.3829.5921,325
2/21/201429.4529.4629.3129.316,333
2/20/201429.1129.4929.1129.499,276
2/19/201429.4029.5629.1629.2114,984
2/18/201429.0029.5329.0029.4722,335
2/14/201428.8728.8728.6228.7510,437
2/13/201428.3628.7128.3528.707,894
2/12/201428.3528.4028.2828.3510,976
2/11/201428.1228.3528.0028.2751,174
2/10/201427.6228.0427.6228.0435,330
2/7/201427.3227.8127.3227.784,806
2/6/201427.2327.4227.1827.1813,716
2/5/201426.8126.9126.3626.844,887
2/4/201427.0127.2126.9627.2014,162
2/3/201427.4727.5026.3526.4023,141
1/31/201427.0427.5527.0427.3821,921
1/30/201427.5927.7127.5627.6313,164
1/29/201427.4727.5127.1627.166,368
1/28/201427.3227.8327.3227.8121,153
1/27/201427.1627.3226.5027.0633,618
1/24/201428.0028.0027.1627.1677,872
1/23/201428.8228.8228.2828.4414,986
1/22/201429.0729.3629.0729.3618,107
1/21/201429.0029.0828.7428.9918,231
1/17/201429.0729.0728.6828.7213,527
1/16/201428.7728.9928.7328.994,969
1/15/201428.7328.8628.7028.7664,606
1/14/201428.4028.6228.4028.626,418
1/13/201428.6728.8128.1228.1510,362
1/10/201428.2428.4728.1528.4711,409
1/9/201428.6728.6728.0628.0616,338
1/8/201428.4028.6728.4028.6712,384
1/7/201427.9428.3527.9428.2722,802
1/6/201428.0428.0727.9028.0412,267
1/3/201428.2228.4127.9428.0813,910
1/2/201427.9528.2927.9528.2234,517
12/31/201328.0828.2628.0828.2425,519
12/30/201328.0128.1127.9428.106,985
12/27/201328.0028.1628.0028.1113,340
12/26/201327.9327.9327.7927.864,199
12/24/201327.7627.8827.7527.884,543
12/23/201327.7327.8427.7227.829,620
12/20/201327.6827.7027.4727.7015,099
12/19/201327.3627.5527.2927.545,156
12/18/201327.4027.6327.1727.634,467
12/17/201327.3027.3327.2227.2810,952
12/16/201327.7127.7127.2927.293,990
12/13/201327.2927.2927.1827.293,617
12/12/201327.2227.2427.0627.163,367
12/11/201328.0028.0027.2727.276,719
12/10/201327.6228.0727.6228.044,841
12/9/201327.7927.9927.7927.8911,636
12/6/201327.9027.9227.6527.804,036
12/5/201327.6827.7227.6227.657,926
12/4/201327.3827.7627.3827.744,408
12/3/201327.5627.5627.3627.423,636
12/2/201327.5627.5827.4627.4614,522
11/29/201327.4827.5427.4627.513,357
11/27/201327.2727.3127.2127.266,794
11/26/201326.8827.0926.8827.083,402
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!