First Trust ISE Chindia Idx $28.67

up +0.34


17/4/2014 06:40 PM  |  NYSEARCA : FNI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
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
8/28/201219.0519.1219.0019.1138,821
8/27/201219.0919.2019.0919.1512,484
8/24/201219.0919.2919.0919.2414,246
8/23/201219.3419.3519.1819.2711,026
8/22/201219.3519.4019.1819.388,547
8/21/201219.4419.4719.2719.3115,073
8/20/201219.3519.4119.3119.4112,175
8/17/201219.3119.4519.3119.4411,156
8/16/201219.1919.3819.1919.322,978
8/15/201219.2819.3319.1919.3312,584
8/14/201219.2919.3419.1519.2410,909
8/13/201219.0619.1718.8818.966,651
8/10/201218.8919.0618.8919.057,439
8/9/201218.9719.0818.9719.015,709
8/8/201218.9219.0518.9218.975,233
8/7/201218.9519.1618.9519.0715,429
8/6/201218.4218.9118.4218.869,360
8/3/201218.1618.4718.1618.3321,559
8/2/201217.8818.1317.8717.874,371
8/1/201218.2718.2918.1718.1931,777
7/31/201218.1618.3218.1218.1813,652
7/30/201218.3318.3318.1618.311,367
7/27/201218.1118.4018.1018.4012,454
7/26/201217.8517.9517.8517.919,364
7/25/201217.6817.7317.5817.586,370
7/24/201217.7717.7717.5417.638,412
7/23/201217.6717.6717.4017.6212,193
7/20/201218.2318.4018.1018.1012,238
7/19/201218.2618.4618.2618.416,020
7/18/201217.8118.2317.8118.1414,700
7/17/201218.2118.2117.8818.019,715
7/16/201218.3218.3218.1318.1712,461
7/13/201218.3918.4118.3318.411,065
7/12/201218.1618.2017.9618.113,282
7/11/201218.6718.6718.4418.556,800
7/10/201218.9219.1418.5218.534,355
7/9/201218.8318.8318.7618.762,473
7/6/201218.9619.0618.9318.985,949
7/5/201218.9919.2818.9919.2731,678
7/3/201219.2619.3019.2619.306,115
7/2/201218.9519.0718.8818.9626,021
6/29/201219.0219.0618.8519.0613,519
6/28/201218.3118.3618.2118.342,935
6/27/201218.5118.6818.5018.678,226
6/26/201218.4618.4618.2318.4333,909
6/25/201218.4718.4718.1418.298,258
6/22/201218.5318.6418.4918.594,564
6/21/201218.9719.2018.4518.4517,080
6/20/201219.2819.3219.0419.2128,357
6/19/201219.0419.3819.0419.3011,311
6/18/201218.7119.0418.7118.9526,807
6/15/201218.7818.9918.7818.9910,570
6/14/201218.6318.6718.5518.6311,113
6/13/201218.7518.9018.6618.664,140
6/12/201218.8318.8818.7318.889,386
6/11/201218.8318.8318.5318.539,154
6/8/201218.6818.7318.5718.7214,500
6/7/201219.1119.1418.8018.8097,123
6/6/201218.4818.7218.3718.68141,005
6/5/201217.7318.0217.7318.007,448
6/4/201217.8517.8917.6817.8122,608
6/1/201217.8717.9817.7917.7917,160
5/31/201218.1918.3618.1418.307,807
5/30/201218.6118.6118.3618.407,122
5/29/201218.9019.0918.8619.008,353
5/25/201218.6918.6918.5418.568,975
5/24/201218.8118.8118.5818.587,022
5/23/201218.5018.8118.3818.7611,930
5/22/201218.8818.9918.7618.767,721
5/21/201218.6319.0818.6219.0612,670
5/18/201218.9919.0518.5718.578,442
5/17/201219.3519.3518.7618.7719,283
5/16/201219.5119.6319.2319.2822,494
5/15/201219.7119.7219.4819.559,965
5/14/201219.6519.7019.5119.5231,781
5/11/201220.0220.2120.0220.0316,199
5/10/201220.2620.3020.1720.2153,590
5/9/201220.2920.2920.0120.1710,336
5/8/201220.5020.5420.1920.4452,542
5/7/201220.8020.8620.7520.8065,742
5/4/201220.9921.0320.7820.7819,347
5/3/201221.4821.4921.0921.155,708
5/2/201221.5321.5821.5021.504,175
5/1/201221.4621.8221.4621.718,623
4/30/201221.4721.5321.4621.5310,301
4/27/201221.4121.6221.4121.598,794
4/26/201221.3321.5021.3021.505,684
4/25/201221.1221.2521.0821.255,448
4/24/201221.1521.2021.0821.1017,704
4/23/201221.1821.1820.9221.1328,157
4/20/201221.8321.8321.7221.734,718
4/19/201221.7521.9321.6021.6810,682
Trading Center