FT ISE Chindia Shs Chindia Index Fund $31.13

up +0.08


30/7/2014 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
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
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
Trading Center