$30.02 +0.42 (%) FT ISE Chindia Shs Chindia Index Fund - NYSEARCA

Oct. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center