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
4/18/201221.7221.7221.5221.566,156
4/17/201221.5721.7521.5721.669,342
4/16/201221.7521.8521.3421.348,079
4/13/201221.7921.7921.5021.636,523
4/12/201221.5722.1721.5722.119,693
4/11/201221.5321.6221.5121.574,567
4/10/201221.5721.5721.1721.222,491
4/9/201221.4921.6821.4521.608,569
4/5/201221.6821.9121.5421.853,583
4/4/201221.7721.8321.5821.686,991
4/3/201222.2522.2522.0322.039,565
4/2/201222.0922.2122.0922.1527,304
3/30/201221.9721.9721.7921.906,043
3/29/201221.5121.6221.3521.6011,007
3/28/201221.9621.9721.6321.7924,611
3/27/201222.2922.4222.2022.2814,153
3/26/201222.0022.1722.0022.1519,171
3/23/201221.9022.0021.8122.007,506
3/22/201221.8321.9321.8221.8910,994
3/21/201222.2922.3422.0422.2533,690
3/20/201222.1022.1721.9122.1110,301
3/19/201222.2922.4822.2622.36231,164
3/16/201222.3122.5822.3122.496,431
3/15/201222.3722.5522.2522.5125,698
3/14/201222.8322.9322.4122.4611,438
3/13/201222.5522.8622.5322.8615,554
3/12/201222.4622.4622.2322.3310,267
3/9/201222.4022.5022.4022.4224,217
3/8/201221.9222.1421.9022.099,504
3/7/201221.4621.6921.4621.6616,733
3/6/201221.4221.4521.2021.2940,085
3/5/201222.2722.2822.0222.0743,871
3/2/201222.5022.6522.5022.546,077
3/1/201222.2522.4322.2322.428,468
2/29/201222.3922.4222.1722.2010,438
2/28/201222.1322.5022.1322.3817,497
2/27/201221.7821.9521.7021.9110,241
2/24/201222.1122.2522.1122.1612,630
2/23/201222.2822.2822.0022.1019,467
2/22/201222.2422.3622.2322.2714,506
2/21/201222.5622.6222.3122.3229,436
2/17/201222.8122.8222.5522.6210,050
2/16/201222.3322.5922.2622.576,864
2/15/201222.6322.6322.3322.368,518
2/14/201222.3622.3722.1522.2619,358
2/13/201222.3622.4022.2722.3117,182
2/10/201221.9222.0621.8721.9722,439
2/9/201222.2822.4022.1622.3876,160
2/8/201222.0422.1821.9722.1041,096
2/7/201222.0022.0021.7521.8728,526
2/6/201222.0722.0821.9622.0127,527
2/3/201222.2322.3922.1022.3722,475
2/2/201221.8922.0821.8521.9543,296
2/1/201221.7021.7721.5721.7216,515
1/31/201221.5621.6521.1821.3034,843
1/30/201221.1421.2921.0621.1925,598
1/27/201221.3421.6421.2421.6011,354
1/26/201221.3521.5021.0721.1818,193
1/25/201220.8821.2520.8721.1820,243
1/24/201220.8020.9520.6320.947,752
1/23/201220.8421.0220.7620.8820,619
1/20/201220.7220.8420.6020.8387,457
1/19/201220.5920.7120.5620.6376,755
1/18/201220.1220.4020.0320.3753,470
1/17/201220.1720.2320.0820.1313,826
1/13/201219.7119.7719.5519.7223,182
1/12/201219.7919.8219.5919.7713,895
1/11/201219.5319.9419.5319.9413,598
1/10/201219.2819.6019.2819.5287,481
1/9/201218.8818.9718.8018.907,867
1/6/201219.0019.0018.7218.7522,358
1/5/201218.9819.1318.8119.0422,744
1/4/201218.7518.9618.7518.936,755
1/3/201218.6419.0618.6418.9661,552
12/30/201118.0918.2118.0318.1534,649
12/29/201118.0918.1017.9518.0825,820
12/28/201118.2518.3417.9617.9915,328
12/27/201118.3118.4518.2318.2836,204
12/23/201118.3918.4718.2618.3819,291
12/22/201118.1418.3418.1118.3126,785
12/21/201118.1218.1817.7017.9272,382
12/20/201117.9818.3717.8918.3035,930
12/19/201117.9418.1217.6417.6877,667
12/16/201118.0918.1017.9218.0837,780
12/15/201118.3418.4218.0218.0425,619
12/14/201118.4218.4718.0918.2030,133
12/13/201118.9318.9318.5618.6011,176
12/12/201118.9318.9318.6618.8222,377
12/9/201119.1619.4519.0819.4232,920
12/8/201119.4419.4819.1219.1266,804
12/7/201119.4919.7019.4119.6034,701
12/6/201119.8419.8419.6519.7435,745
12/5/201120.0620.1319.8719.958,174
12/2/201119.9220.0919.8319.8825,796
12/1/201119.5919.8519.5019.7222,051
11/30/201119.4519.6519.4519.6137,006
11/29/201118.8218.9518.7318.7313,175
11/28/201119.0219.1518.7918.9225,822
11/25/201118.2918.5518.2918.3410,780
11/23/201118.5518.5518.2918.3717,946
Trading Center