FT ISE Chindia Shs Chindia Index Fund $31.56

down -0.05


29/8/2014 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
6/21/201123.1723.8423.1723.8135,361
6/20/201123.1023.3023.0023.1939,495
6/17/201123.5423.6523.2923.3252,800
6/16/201123.6123.8123.1423.5145,725
6/15/201124.0424.0423.5623.6735,150
6/14/201123.9324.3323.9324.2735,100
6/13/201123.8724.1123.6523.7621,613
6/10/201124.1624.1623.7723.84187,279
6/9/201124.1224.3024.0024.3026,820
6/8/201124.4724.5524.1224.1429,912
6/7/201124.7624.8024.5524.6016,163
6/6/201125.0825.0924.5124.5218,163
6/3/201125.0825.3624.6524.9924,191
6/2/201125.2825.5525.1925.5019,395
6/1/201125.6025.6625.2525.2524,583
5/31/201125.7725.7725.5525.6715,807
5/27/201125.1925.3125.1625.2323,200
5/26/201124.8725.0024.7524.9826,371
5/25/201124.7024.8824.5524.7614,036
5/24/201124.8024.8924.6924.7016,280
5/23/201124.9224.9224.5124.6442,787
5/20/201125.4425.6125.2725.2930,605
5/19/201125.3825.5625.3225.5131,628
5/18/201125.2625.5025.2625.4141,588
5/17/201125.0525.2124.8925.20154,586
5/16/201125.3925.8325.2325.2434,581
5/13/201126.0226.1825.5625.6023,484
5/12/201126.1626.1925.8126.0772,866
5/11/201126.6226.6226.0126.16132,253
5/10/201126.4526.5726.4126.5419,367
5/9/201126.3226.4726.2926.4011,766
5/6/201126.3826.5426.2226.3022,890
5/5/201125.8326.1525.6225.9134,495
5/4/201126.1926.2625.8026.0439,432
5/3/201127.1327.1326.2726.3834,561
5/2/201127.6227.6227.2027.2629,231
4/29/201127.1927.5027.1927.4634,786
4/28/201127.3527.3527.1427.2919,107
4/27/201127.6727.6727.1027.4214,846
4/26/201127.8627.8627.6327.7214,867
4/25/201127.7127.7527.5727.7515,121
4/21/201127.6227.6227.4327.5619,561
4/20/201127.6127.7327.4027.5234,749
4/19/201126.9227.2026.9227.1519,983
4/18/201126.6926.7826.2126.7621,477
4/15/201127.2027.2126.8526.94109,752
4/14/201127.0127.3027.0027.2915,835
4/13/201127.0127.2327.0127.2021,298
4/12/201126.9726.9726.4926.5820,380
4/11/201127.3627.3626.9527.0737,075
4/8/201127.2827.4527.1327.2819,375
4/7/201127.2527.4027.0727.2520,437
4/6/201127.5027.5027.0027.2126,265
4/5/201127.3627.4327.2227.3234,756
4/4/201127.0227.3027.0227.2730,632
4/1/201126.6526.9526.6426.8444,656
3/31/201126.4626.5426.3526.5272,789
3/30/201126.2126.3726.1826.3013,653
3/29/201125.6326.0525.6326.0529,311
3/28/201125.7725.7725.5425.5517,586
3/25/201125.5725.7225.5125.5217,212
3/24/201125.2025.5625.1925.4921,488
3/23/201124.7525.2224.7125.1149,541
3/22/201124.7124.7124.5324.6529,258
3/21/201124.3724.6224.3724.6221,543
3/18/201124.4124.4124.1124.1513,178
3/17/201124.4224.4224.1824.2533,462
3/16/201124.7424.7423.9624.1651,435
3/15/201124.0924.7522.3924.65272,499
3/14/201124.8425.0624.7524.9530,138
3/11/201124.4324.9724.3024.8946,378
3/10/201124.7224.8524.5824.7545,100
3/9/201125.0825.2525.0025.1624,678
3/8/201124.8325.2424.5525.0933,031
3/7/201125.1025.1124.5124.6728,894
3/4/201125.2125.2124.8825.0610,930
3/3/201124.8525.1024.8525.0825,890
3/2/201124.4924.7524.4424.6440,925
3/1/201124.8224.8224.4924.5235,084
2/28/201124.8124.8924.4724.5749,204
2/25/201124.4024.6424.4024.6068,642
2/24/201123.9924.3623.9024.2950,988
2/23/201124.5424.6423.9324.2391,609
2/22/201125.1025.1024.4724.5365,511
2/18/201125.5525.5525.2125.2862,747
2/17/201125.2725.5025.2725.4141,959
2/16/201125.4525.4525.2925.3547,769
2/15/201125.1625.3025.1625.2631,775
2/14/201125.2025.4125.1625.28106,608
2/11/201124.6925.1824.6625.0944,729
2/10/201124.3824.6824.2124.6597,625
2/9/201124.6324.7324.1524.5869,084
2/8/201124.9124.9124.7524.8548,545
2/7/201124.7425.1324.7425.0133,864
2/4/201124.9625.0524.8424.9832,774
2/3/201125.2125.2125.0025.1623,415
2/2/201125.0125.2425.0125.1364,779
2/1/201124.9725.1724.8925.1139,125
1/31/201124.3224.5624.2424.5241,221
1/28/201124.8824.8824.1524.1888,935
Trading Center