$28.97 +0.04 (%) FT ISE Chindia Shs Chindia Index Fund - NYSE ARCA

Dec. 9, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
2/24/201429.3829.6829.3829.5921,325
2/21/201429.4529.4629.3129.316,333
2/20/201429.1129.4929.1129.499,276
2/19/201429.4029.5629.1629.2114,984
2/18/201429.0029.5329.0029.4722,335
2/14/201428.8728.8728.6228.7510,437
2/13/201428.3628.7128.3528.707,894
2/12/201428.3528.4028.2828.3510,976
2/11/201428.1228.3528.0028.2751,174
2/10/201427.6228.0427.6228.0435,330
2/7/201427.3227.8127.3227.784,806
2/6/201427.2327.4227.1827.1813,716
2/5/201426.8126.9126.3626.844,887
2/4/201427.0127.2126.9627.2014,162
2/3/201427.4727.5026.3526.4023,141
1/31/201427.0427.5527.0427.3821,921
1/30/201427.5927.7127.5627.6313,164
1/29/201427.4727.5127.1627.166,368
1/28/201427.3227.8327.3227.8121,153
1/27/201427.1627.3226.5027.0633,618
1/24/201428.0028.0027.1627.1677,872
1/23/201428.8228.8228.2828.4414,986
1/22/201429.0729.3629.0729.3618,107
1/21/201429.0029.0828.7428.9918,231
1/17/201429.0729.0728.6828.7213,527
1/16/201428.7728.9928.7328.994,969
1/15/201428.7328.8628.7028.7664,606
1/14/201428.4028.6228.4028.626,418
1/13/201428.6728.8128.1228.1510,362
1/10/201428.2428.4728.1528.4711,409
1/9/201428.6728.6728.0628.0616,338
1/8/201428.4028.6728.4028.6712,384
1/7/201427.9428.3527.9428.2722,802
1/6/201428.0428.0727.9028.0412,267
1/3/201428.2228.4127.9428.0813,910
1/2/201427.9528.2927.9528.2234,517
12/31/201328.0828.2628.0828.2425,519
12/30/201328.0128.1127.9428.106,985
12/27/201328.0028.1628.0028.1113,340
12/26/201327.9327.9327.7927.864,199
12/24/201327.7627.8827.7527.884,543
12/23/201327.7327.8427.7227.829,620
12/20/201327.6827.7027.4727.7015,099
12/19/201327.3627.5527.2927.545,156
12/18/201327.4027.6327.1727.634,467
12/17/201327.3027.3327.2227.2810,952
12/16/201327.7127.7127.2927.293,990
12/13/201327.2927.2927.1827.293,617
12/12/201327.2227.2427.0627.163,367
12/11/201328.0028.0027.2727.276,719
12/10/201327.6228.0727.6228.044,841
12/9/201327.7927.9927.7927.8911,636
12/6/201327.9027.9227.6527.804,036
12/5/201327.6827.7227.6227.657,926
12/4/201327.3827.7627.3827.744,408
12/3/201327.5627.5627.3627.423,636
12/2/201327.5627.5827.4627.4614,522
11/29/201327.4827.5427.4627.513,357
11/27/201327.2727.3127.2127.266,794
11/26/201326.8827.0926.8827.083,402
11/25/201327.1427.1426.9026.909,969
11/22/201327.0627.2227.0127.215,342
11/21/201326.9627.0926.9227.055,563
11/20/201327.2827.3126.9226.996,980
11/19/201327.6727.7327.2827.3210,817
11/18/201327.9228.1627.6827.6811,382
11/15/201327.3227.7127.3227.6812,108
11/14/201327.1827.1926.9827.198,106
11/13/201326.4327.0426.4327.038,552
11/12/201326.5526.5726.4026.483,910
11/11/201326.5326.7426.5326.741,400
11/8/201326.0826.4826.0826.489,099
11/7/201326.9326.9326.0826.0813,499
11/6/201327.0627.1826.7326.786,008
11/5/201326.9827.0526.8927.0129,538
11/4/201327.1427.2227.1127.2211,272
11/1/201327.1827.2626.9027.0622,112
10/31/201327.1227.1426.8627.0118,416
10/30/201327.4827.5526.9927.0024,444
10/29/201326.7627.1126.5627.1138,173
10/28/201326.9326.9326.3426.468,131
10/25/201327.3627.4026.9426.9918,431
10/24/201327.4427.6627.3527.4113,947
10/23/201327.4027.4827.3527.482,031
10/22/201328.2428.2627.5328.007,056
10/21/201328.2128.3428.0928.1612,099
10/18/201327.8528.3327.8528.3214,951
10/17/201327.2727.6627.2727.6315,911
10/16/201327.3527.4427.2327.3710,848
10/15/201327.3527.4227.0727.1225,256
10/14/201326.9327.4826.9327.4114,273
10/11/201326.8827.2526.8827.258,416
10/10/201326.3126.7626.3126.6916,086
10/9/201326.0326.1225.6426.005,539
10/8/201326.8826.8825.8025.8019,094
10/7/201326.8426.9526.7726.809,695
10/4/201326.5926.9826.5926.973,634
10/3/201326.8227.0026.5226.6317,416
10/2/201326.5426.7026.4426.707,816
10/1/201326.1126.5426.1126.5372,963
  • Showing 701-800 of 1,253 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center