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
11/22/201118.8018.8918.5518.8126,641
11/21/201119.0119.0518.4418.7328,983
11/18/201119.6119.8219.5319.5316,465
11/17/201120.1120.1619.5619.6413,445
11/16/201120.2720.6520.2720.3313,606
11/15/201120.5020.7520.4020.6611,402
11/14/201120.7420.7820.5320.6111,731
11/11/201120.7821.0520.7520.9726,823
11/10/201120.7320.7320.5020.585,056
11/9/201120.9821.0720.6020.6028,539
11/8/201121.6821.7921.3721.7442,941
11/7/201121.4821.5621.2421.5112,269
11/4/201121.3921.5721.2121.4615,097
11/3/201121.6421.6421.3321.5920,074
11/2/201121.4121.5821.3321.5614,486
11/1/201120.8721.1420.5720.9327,248
10/31/201121.8021.9221.5221.5717,883
10/28/201122.0322.5122.0322.3516,070
10/27/201121.8322.3721.8322.1634,645
10/26/201121.1321.2020.5821.059,927
10/25/201121.1321.1320.7720.7714,969
10/24/201120.3821.3320.3821.2733,016
10/21/201120.2620.4720.2020.3125,414
10/20/201120.0120.1519.7820.0622,015
10/19/201120.4920.8520.2020.2513,931
10/18/201120.5120.7320.0020.6618,832
10/17/201120.8520.8920.5820.6226,427
10/14/201121.0121.0420.7920.9618,711
10/13/201120.3720.7220.3520.7231,387
10/12/201120.3021.0120.3020.6530,128
10/11/201119.5420.0719.5420.0044,421
10/10/201119.5220.0019.5219.9564,582
10/7/201119.5319.6318.9819.0820,391
10/6/201118.9719.5318.9719.53161,147
10/5/201118.1318.8318.1018.7816,255
10/4/201117.5118.3017.2818.3078,586
10/3/201118.3418.6317.9017.9049,833
9/30/201118.9219.1518.5718.5745,901
9/29/201119.8919.8919.0019.3129,387
9/28/201120.2320.2419.5219.5520,175
9/27/201120.0320.5620.0320.2435,391
9/26/201119.4419.6018.8619.5819,325
9/23/201119.0819.5119.0119.4540,078
9/22/201119.7519.7518.7818.9764,789
9/21/201121.1021.1020.3920.4344,867
9/20/201121.5721.6320.9720.9917,026
9/19/201121.2321.5121.0521.4031,107
9/16/201121.8121.8121.6021.759,562
9/15/201121.8021.9421.6421.8010,643
9/14/201121.6421.8721.2821.64122,153
9/13/201121.3021.5421.2221.41152,325
9/12/201121.0221.3320.9021.2661,538
9/9/201121.9221.9221.3221.4448,244
9/8/201122.1022.4622.1022.21198,966
9/7/201122.2422.3822.0722.329,762
9/6/201121.3421.7621.2621.7619,863
9/2/201121.9922.0821.7321.8326,283
9/1/201122.8522.8522.4622.4735,807
8/31/201122.8922.9522.5322.769,584
8/30/201122.1522.6722.0222.53106,182
8/29/201121.9122.1021.8722.0820,168
8/26/201120.8121.4320.6421.4018,049
8/25/201121.6021.6021.0221.1224,315
8/24/201121.3221.5321.1121.4113,098
8/23/201121.1521.6521.0721.6226,702
8/22/201121.3621.3620.6420.7341,434
8/19/201120.4021.9020.2920.7736,763
8/18/201121.5121.5120.9121.1230,675
8/17/201122.5222.6522.2222.3611,480
8/16/201122.6322.6322.1222.3619,122
8/15/201123.0523.1722.9023.1125,195
8/12/201122.6722.8622.5322.6624,686
8/11/201121.8222.9321.6322.70123,059
8/10/201121.8022.0521.4421.7215,436
8/9/201121.4522.1721.1122.12310,101
8/8/201121.4821.8220.6420.76168,746
8/5/201123.0923.2021.8222.7079,783
8/4/201123.7823.7822.8622.8974,575
8/3/201124.4824.4823.7624.3443,495
8/2/201125.0825.1124.4524.45129,431
8/1/201125.6725.8525.1425.24100,045
7/29/201125.0425.3424.9225.1729,620
7/28/201125.4425.5725.2725.2828,790
7/27/201125.7725.7925.3225.3725,967
7/26/201125.7925.9325.7925.8127,007
7/25/201125.5425.7125.5425.6019,869
7/22/201125.4125.7725.4125.6850,265
7/21/201125.3425.5725.2625.3519,902
7/20/201125.4925.5225.2625.3737,356
7/19/201125.2025.5125.2025.5124,847
7/18/201125.0425.1324.8024.999,313
7/15/201125.2325.2825.1025.2825,335
7/14/201125.2425.4224.9325.0030,439
7/13/201124.8925.3624.8925.2112,863
7/12/201124.8124.9424.6824.7224,745
7/11/201125.5725.5725.0025.0933,928
7/8/201125.6825.8525.5625.8536,167
7/7/201126.0226.1925.9826.0111,219
7/6/201125.8025.8425.7025.7324,050
7/5/201125.8826.0325.7025.9899,188
Trading Center