$27.15 +0.38 (%) FT ISE Chindia Shs Chindia Index Fund - NYSE ARCA

Jun. 30, 2016 | 03:59 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
4/21/201531.8532.0731.7831.9892,895
4/20/201531.7631.7631.5731.6486,324
4/17/201532.0032.0231.5231.74195,700
4/16/201532.3432.3432.1332.24239,087
4/15/201532.1332.2532.0832.2237,889
4/14/201532.1932.1931.8032.0623,398
4/13/201532.3132.4232.0832.0879,670
4/10/201532.3032.3032.1432.2028,570
4/9/201532.4032.4431.9532.26158,005
4/8/201531.5232.0831.5232.0582,459
4/7/201531.0131.2430.9530.96133,958
4/6/201530.6830.9530.6830.8627,592
4/2/201530.5630.7430.5630.6335,544
4/1/201530.6230.6230.3130.4238,962
3/31/201530.1930.4930.1730.3460,132
3/30/201530.5330.5630.2130.3440,325
3/27/201530.1430.1729.9730.1537,971
3/26/201530.1630.1629.8629.9436,635
3/25/201530.7730.7730.0830.1546,127
3/24/201530.6830.6830.5230.5966,019
3/23/201530.5230.6130.3930.5626,781
3/20/201530.3330.5330.2730.4194,573
3/19/201530.0530.1330.0030.0952,357
3/18/201529.7530.2829.7230.2426,770
3/17/201529.6129.7929.4029.7421,684
3/16/201529.6529.6529.3929.4751,762
3/13/201529.5729.5729.1929.3624,364
3/12/201529.7629.8029.6829.7293,312
3/11/201529.5129.5129.3529.4813,964
3/10/201529.8229.8229.4229.5319,343
3/9/201530.2530.3029.8629.9429,373
3/6/201530.6730.6730.2230.2629,796
3/5/201530.5030.7130.3230.65149,178
3/4/201530.3830.3830.0630.2026,365
3/3/201530.4930.5530.2130.2456,550
3/2/201530.4030.5530.4030.4816,867
2/27/201530.7130.7130.3330.3351,537
2/26/201530.3130.4930.3130.4019,370
2/25/201530.5330.5330.2430.3124,597
2/24/201530.6430.6430.4830.5226,347
2/23/201530.7330.7430.4930.5690,506
2/20/201530.8630.8630.6130.8339,218
2/19/201530.9830.9830.7530.8232,125
2/18/201531.0431.0430.8430.8614,182
2/17/201531.0331.0330.7130.9622,343
2/13/201530.6630.7630.6230.6919,156
2/12/201530.4030.5230.3030.4535,660
2/11/201530.2430.2430.0230.17205,421
2/10/201530.2130.2130.0130.1843,715
2/9/201530.0730.1429.9529.9913,893
2/6/201530.4230.4230.0930.0984,998
2/5/201530.4230.4230.2730.4234,114
2/4/201530.3030.6230.2530.43104,465
2/3/201530.0330.3430.0030.3441,256
2/2/201529.9329.9429.5829.8950,557
1/30/201529.9830.0629.6829.6877,471
1/29/201530.6230.6230.0630.3141,628
1/28/201530.9030.9030.4330.4342,689
1/27/201530.5530.8630.5130.7820,184
1/26/201530.7230.8630.7130.8224,305
1/23/201530.4630.6230.3330.6028,398
1/22/201530.1130.4430.0430.3583,964
1/21/201529.6930.0129.6029.9884,603
1/20/201529.6529.6529.4729.51133,535
1/16/201528.9429.3628.9429.3521,828
1/15/201529.1229.1228.8228.8726,871
1/14/201528.7228.7228.4728.6523,282
1/13/201529.3029.3328.7128.9251,164
1/12/201529.2029.2028.8428.94283,563
1/9/201529.3929.4229.1329.2746,247
1/8/201528.9429.3928.8829.3223,897
1/6/201528.5728.5827.9428.2050,190
1/5/201529.0729.0828.7828.8730,186
1/2/201528.9729.1428.8129.1152,479
12/31/201428.9328.9328.5928.6044,690
12/30/201428.6928.7928.5928.6618,808
12/29/201429.0529.0528.7928.8247,577
12/26/201429.0629.1229.0629.066,874
12/24/201428.8629.0128.8628.968,857
12/23/201429.0629.0628.8728.8918,730
12/22/201429.3029.3029.0329.0720,121
12/19/201429.0429.1929.0229.1043,146
12/18/201429.0329.0328.8328.9714,987
12/17/201427.8028.2927.8028.1999,763
12/16/201428.1028.3627.8527.8674,313
12/15/201429.0229.0228.5028.5419,376
12/12/201429.1329.1628.9128.9144,235
12/11/201429.2529.4729.1529.2027,049
12/10/201429.5829.6829.0229.0814,828
12/9/201429.2629.6829.1029.6818,052
12/8/201430.1130.2529.6329.7513,023
12/5/201430.6130.6130.4430.5861,677
12/4/201430.8230.8230.5330.5816,171
12/3/201430.6830.7030.5530.69137,362
12/2/201430.7430.7430.5330.6320,396
12/1/201431.4531.4530.4930.6425,286
11/28/201431.5931.6531.4831.579,190
11/26/201431.5131.6231.3731.5828,305
11/25/201431.8331.8331.3831.4037,451
11/24/201431.5931.6831.5131.6828,534
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center