iSs Ind/Offc RE Shs  $33.64

down -0.06


11/7/2014 04:00 PM  |  NYSEARCA : FNIO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNIO historical data

Date Open High Low Close Volume
7/11/201433.6833.6833.5733.641,412
7/10/201433.5833.7033.5833.701,304
7/9/201433.3933.5333.3233.531,182
7/8/201433.5533.5533.5233.52648
7/7/201433.3633.5033.3433.441,796
7/3/201433.4533.4533.3533.421,517
7/2/201433.4733.5733.4733.571,572
7/1/201433.5933.5933.5933.59344
6/30/201433.5533.5533.3533.351,301
6/27/201433.6333.6333.5333.623,941
6/26/201433.5933.5933.3233.371,653
6/25/201433.7133.7133.5433.592,933
6/24/201433.6633.7433.6233.741,130
6/20/201434.3534.3533.8633.86570
6/19/201433.9233.9433.9233.941,248
6/18/201433.7233.7633.7233.76424
6/17/201433.4133.4133.4133.410
6/16/201433.5133.5333.4133.412,002
6/13/201433.6033.6033.6033.600
6/12/201433.6533.6533.5233.601,647
6/11/201433.8933.8933.6533.716,449
6/10/201434.1034.1033.8033.801,235
6/9/201434.7034.7034.1034.104,934
6/6/201434.4334.4834.4334.48483
6/5/201433.8634.4833.8634.4813,624
6/4/201433.6033.6733.6033.67827
6/3/201433.6733.6733.6533.65841
6/2/201433.6533.8433.6533.786,326
5/30/201433.4033.6333.4033.63451
5/29/201433.4433.4433.4433.44318
5/28/201433.3033.3833.3033.371,592
5/27/201433.3933.5433.3933.54843
5/23/201433.0133.2433.0133.241,831
5/22/201433.0533.0533.0533.05100
5/21/201432.9732.9732.9732.97338
5/20/201433.1833.1833.0633.10966
5/19/201433.2933.2933.1633.161,178
5/16/201433.0033.2833.0033.28797
5/15/201432.8432.8432.8232.821,049
5/13/201433.6033.6033.1933.221,908
5/12/201433.4133.4833.4133.48506
5/8/201433.3133.3133.2033.201,354
5/7/201433.0833.0833.0833.08835
5/6/201432.7232.7332.7132.711,647
5/5/201432.9132.9632.9132.96527
5/2/201433.0533.0533.0533.05236
5/1/201432.7332.9032.7332.90899
4/30/201432.7432.7432.7432.74122
4/29/201432.4832.8132.4832.743,369
4/28/201432.7432.7432.6032.60558
4/25/201432.6232.6232.5432.567,587
4/24/201432.8332.9132.8332.84820
4/23/201432.7832.7832.7832.78439
4/22/201432.5232.6132.5232.613,080
4/21/201432.6532.6532.6532.65546
4/17/201432.4932.6132.4932.61606
4/16/201432.4532.6232.4532.59844
4/15/201431.9932.1031.9932.101,037
4/14/201431.7532.0031.7531.914,314
4/11/201431.9331.9331.9331.93185
4/10/201432.1132.1132.1132.11305
4/9/201432.8632.8632.3932.431,593
4/8/201432.4332.5232.3332.521,777
4/7/201432.6032.6432.5232.525,221
4/4/201432.4232.5932.3032.3059,566
4/3/201432.2732.3332.2732.331,100
4/2/201432.3932.3932.3232.32554
4/1/201432.2232.2232.0432.127,020
3/31/201432.2732.2732.2432.241,070
3/28/201432.0332.0332.0332.0331,152
3/27/201431.5631.7831.5231.781,487
3/26/201431.8031.8731.6231.7716,762
3/25/201431.9031.9931.8831.991,679
3/24/201432.2932.2932.0032.001,252
3/21/201432.2132.2132.2132.21242
3/20/201431.9131.9131.9131.91126
3/19/201432.2332.2531.9131.912,139
3/18/201432.2632.3432.2632.342,278
3/17/201432.1532.1532.1532.15717
3/14/201431.9331.9331.9331.93117
3/13/201432.1732.1731.9331.93393
3/12/201432.0932.0932.0732.071,193
3/11/201432.0932.1031.9731.971,176
3/10/201431.8731.8731.7231.7219,185
3/7/201431.9731.9731.9031.901,688
3/6/201432.4832.4832.3332.413,399
3/5/201432.4932.5832.3932.582,037
3/4/201432.5033.0032.5032.7724,041
3/3/201432.2032.2232.1732.221,026
2/28/201432.1932.1932.1932.19242
2/27/201432.0032.0031.8731.87485
2/26/201432.0632.1831.9932.001,917
2/25/201432.0232.1332.0032.032,344
2/24/201432.0832.1132.0832.101,699
2/21/201431.7831.7831.7831.78557
2/20/201431.6931.7431.6531.74726
2/19/201432.0032.0031.9831.981,064
2/18/201431.6531.7731.6531.77749
2/14/201431.5731.6531.5731.652,273
2/13/201431.3531.6831.3531.682,252
Trading Center