$32.28 +0.11 (%) iSs Ind/Offc RE Shs - NYSEARCA

Sep. 19, 2014 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNIO historical data

Date Open High Low Close Volume
9/19/201432.1732.2832.1532.281,773
9/18/201432.5532.5532.1732.172,548
9/17/201432.5432.5532.4432.548,984
9/16/201431.9532.4431.9532.381,117
9/15/201432.2332.2332.0832.203,437
9/12/201433.4233.4232.2132.418,763
9/11/201433.3233.5433.3133.4511,841
9/10/201433.5033.5433.3633.412,649
9/9/201433.8633.9433.8633.862,983
9/8/201434.0834.1534.0034.047,983
9/5/201433.7833.9233.7833.921,035
9/4/201433.6833.7933.6233.622,768
9/3/201433.9433.9633.7833.852,384
9/2/201433.5933.8833.5933.745,683
8/29/201433.5833.7833.5833.785,855
8/28/201433.6333.6533.5233.55165,073
8/27/201433.7033.7033.5433.645,703
8/26/201433.6933.7533.5933.6154,222
8/25/201433.7533.7833.6033.602,839
8/22/201433.8533.8533.8533.85150
8/21/201434.0434.0734.0434.04821
8/20/201434.0134.0133.9333.931,361
8/19/201433.8034.0533.8034.0214,231
8/18/201433.9333.9333.7633.763,192
8/15/201433.7433.7433.6633.661,158
8/14/201433.7533.7533.5633.606,757
8/13/201433.6333.6333.6333.63237
8/12/201433.3733.3733.1633.161,913
8/11/201433.2833.3033.2333.231,194
8/8/201432.8032.8032.8032.80397
8/7/201432.9132.9132.9132.910
8/6/201432.9532.9932.9132.911,555
8/5/201433.4433.4432.8932.902,636
8/4/201433.1733.1732.9932.991,480
8/1/201433.4233.4233.4233.420
7/31/201433.6133.6133.4033.42927
7/30/201433.7933.7933.7133.71842
7/29/201433.8533.9033.8533.90752
7/28/201433.8534.0233.8534.024,614
7/25/201433.9833.9833.8233.822,187
7/24/201434.3034.3033.9933.992,064
7/23/201434.1234.1234.1234.12366
7/22/201434.1734.2034.1134.152,265
7/21/201434.4834.4833.8733.982,001
7/18/201433.8134.1133.8134.111,752
7/17/201433.7633.8133.7633.81654
7/16/201433.8333.8833.8333.881,285
7/15/201433.7733.8833.7233.871,578
7/14/201433.8033.8833.8033.88842
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
  • Showing 1-100 of 1,017 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center