Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indxx Global Natural Resources Income ETF FT (NQ: FTRI )

13.55 +0.06 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.510 7.529 7.474 7.529 878 +0.02(+0.22%)
Jan 30, 2017 7.513 7.513 7.513 7.513 191 -0.15(-1.97%)
Jan 27, 2017 7.649 7.674 7.625 7.664 2,991 -0.05(-0.67%)
Jan 26, 2017 7.690 7.716 7.690 7.716 4,498 -0.01(-0.08%)
Jan 25, 2017 7.742 7.774 7.665 7.722 1,887 +0.07(+0.85%)
Jan 24, 2017 7.591 7.657 7.591 7.657 7,996 +0.10(+1.39%)
Jan 20, 2017 7.552 7.552 7.552 0 +0.03(+0.44%)
Jan 18, 2017 7.519 7.519 7.519 42 -0.04(-0.52%)
Jan 17, 2017 7.454 7.589 7.454 7.559 55,036 -0.04(-0.52%)
Jan 13, 2017 7.598 7.598 7.598 0 -0.03(-0.34%)
Jan 12, 2017 7.591 7.624 7.589 7.624 3,500 +0.03(+0.43%)
Jan 11, 2017 7.526 7.591 7.506 7.591 8,063 +0.07(+0.96%)
Jan 10, 2017 7.519 7.519 7.519 7.519 495 -0.04(-0.54%)
Jan 09, 2017 7.519 7.560 7.461 7.560 6,147 -0.01(-0.07%)
Jan 06, 2017 7.572 7.572 7.565 7.565 1,081 -0.02(-0.26%)
Jan 05, 2017 7.533 7.585 7.533 7.585 1,043 +0.01(+0.17%)
Jan 03, 2017 7.572 7.572 7.572 186 +0.04(+0.52%)
Dec 30, 2016 7.533 7.533 7.533 0 +0.01(+0.09%)
Dec 29, 2016 7.552 7.552 7.514 7.526 4,206 +0.05(+0.73%)
Dec 27, 2016 7.472 7.472 7.472 1 +0.08(+1.04%)
Dec 23, 2016 7.395 7.395 7.395 0 -0.13(-1.73%)
Dec 22, 2016 7.438 7.525 7.431 7.525 2,923 +0.11(+1.49%)
Dec 21, 2016 7.429 7.467 7.408 7.415 9,377 -0.06(-0.79%)
Dec 20, 2016 7.383 7.474 7.383 7.474 2,102 +0.01(+0.09%)
Dec 19, 2016 7.428 7.467 7.422 7.467 1,621 +0.01(+0.17%)
Dec 16, 2016 7.401 7.454 7.401 7.454 1,496 +0.02(+0.31%)
Dec 15, 2016 7.461 7.461 7.403 7.431 2,482 -0.01(-0.11%)
Dec 14, 2016 7.539 7.539 7.439 7.439 1,906 -0.09(-1.21%)
Dec 13, 2016 7.686 7.686 7.530 7.530 1,162 -0.04(-0.47%)
Dec 12, 2016 7.467 7.568 7.467 7.566 2,847 +0.11(+1.41%)
Dec 09, 2016 7.461 7.461 7.461 7.461 394 -0.01(-0.09%)
Dec 08, 2016 7.351 7.467 7.351 7.467 3,577 +0.05(+0.70%)
Dec 07, 2016 7.374 7.422 7.374 7.415 2,220 +0.14(+1.87%)
Dec 06, 2016 7.266 7.298 7.266 7.279 8,134 +0.01(+0.13%)
Dec 05, 2016 7.266 7.285 7.266 7.269 8,602 +0.07(+0.95%)
Dec 02, 2016 7.130 7.242 7.130 7.201 891 -0.02(-0.27%)
Dec 01, 2016 7.136 7.253 7.136 7.220 17,521 +0.04(+0.54%)
Nov 30, 2016 7.084 7.220 7.084 7.181 9,166 +0.15(+2.12%)
Nov 29, 2016 7.013 7.097 7.013 7.032 3,603 -0.03(-0.46%)
Nov 28, 2016 7.136 7.136 7.065 7.065 8,430 -0.07(-1.00%)
Nov 25, 2016 7.136 7.136 7.136 7.136 572 +0.08(+1.10%)
Nov 23, 2016 7.058 7.058 7.058 0 -0.08(-1.18%)
Nov 22, 2016 7.130 7.143 7.091 7.143 8,117 +0.05(+0.76%)
Nov 21, 2016 7.000 7.089 7.000 7.089 1,210 +0.11(+1.54%)
Nov 18, 2016 6.981 6.981 6.981 6.981 371 -0.01(-0.18%)
Nov 17, 2016 7.000 6.993 6.994 3,397 +0.03(+0.38%)
Nov 16, 2016 7.104 7.130 6.948 6.967 3,799 -0.16(-2.28%)
Nov 15, 2016 6.989 7.130 6.971 7.130 15,283 +0.23(+3.27%)
Nov 11, 2016 6.903 6.903 6.903 187 -0.24(-3.33%)
Nov 10, 2016 7.058 7.141 7.004 7.141 24,490 +0.15(+2.12%)
Nov 09, 2016 6.919 7.019 6.919 6.993 4,972 +0.03(+0.40%)
Nov 08, 2016 6.903 6.986 6.903 6.965 4,555 +0.09(+1.27%)
Nov 07, 2016 6.857 6.878 6.857 6.878 847 +0.07(+0.98%)
Nov 04, 2016 6.786 6.811 6.786 6.811 617 +0.01(+0.09%)
Nov 03, 2016 6.805 6.805 6.805 6.805 800 -0.07(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.