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 )

13.79 -0.24 (-1.71%)
Official Closing Price Updated: 4:15 PM EDT, May 22, 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 (%)
Nov 30, 2016 7.190 7.328 7.190 7.289 9,031 +0.15(+2.12%)
Nov 29, 2016 7.117 7.203 7.117 7.137 3,550 -0.03(-0.46%)
Nov 28, 2016 7.243 7.243 7.170 7.170 8,306 -0.07(-1.00%)
Nov 25, 2016 7.243 7.243 7.243 7.243 564 +0.08(+1.10%)
Nov 23, 2016 7.164 7.164 7.164 0 -0.09(-1.18%)
Nov 22, 2016 7.236 7.249 7.197 7.249 7,998 +0.05(+0.76%)
Nov 21, 2016 7.104 7.195 7.104 7.195 1,192 +0.11(+1.54%)
Nov 18, 2016 7.085 7.085 7.085 7.085 365 -0.01(-0.18%)
Nov 17, 2016 7.104 7.098 7.098 3,347 +0.03(+0.38%)
Nov 16, 2016 7.210 7.236 7.052 7.071 3,743 -0.16(-2.28%)
Nov 15, 2016 7.093 7.236 7.075 7.236 15,058 +0.23(+3.27%)
Nov 11, 2016 7.007 7.007 7.007 185 -0.24(-3.33%)
Nov 10, 2016 7.164 7.248 7.108 7.248 24,129 +0.15(+2.12%)
Nov 09, 2016 7.023 7.124 7.023 7.098 4,899 +0.03(+0.40%)
Nov 08, 2016 7.006 7.090 7.006 7.069 4,488 +0.09(+1.27%)
Nov 07, 2016 6.959 6.981 6.959 6.981 834 +0.07(+0.98%)
Nov 04, 2016 6.887 6.913 6.887 6.913 608 +0.01(+0.09%)
Nov 03, 2016 6.907 6.907 6.907 6.907 789 -0.07(-0.98%)
Nov 02, 2016 7.084 7.084 6.975 6.975 632 -0.05(-0.67%)
Oct 31, 2016 7.022 7.022 7.022 18 -0.22(-3.04%)
Oct 28, 2016 7.243 7.243 7.243 7.243 1,292 +0.15(+2.10%)
Oct 27, 2016 7.025 7.094 7.025 7.094 386 +0.02(+0.32%)
Oct 26, 2016 7.071 7.071 7.071 7.071 282 -0.00(-0.04%)
Oct 25, 2016 7.074 7.074 7.074 7.074 546 +0.04(+0.60%)
Oct 24, 2016 6.966 7.032 6.966 7.032 470 +0.03(+0.38%)
Oct 21, 2016 7.028 7.028 7.005 7.005 669 -0.02(-0.28%)
Oct 20, 2016 6.999 7.025 6.992 7.025 3,241 -0.02(-0.32%)
Oct 19, 2016 7.032 7.048 7.032 7.048 570 +0.16(+2.34%)
Oct 18, 2016 6.887 6.887 6.887 6.887 2,555 +0.03(+0.48%)
Oct 17, 2016 6.861 6.917 6.854 6.854 2,262 -0.10(-1.42%)
Oct 14, 2016 6.920 6.993 6.920 6.953 3,233 -0.01(-0.11%)
Oct 13, 2016 6.821 6.961 6.821 6.961 1,825 +0.04(+0.53%)
Oct 12, 2016 6.966 6.966 6.924 6.924 3,538 -0.06(-0.88%)
Oct 11, 2016 7.071 7.071 6.969 6.986 10,242 -0.09(-1.23%)
Oct 10, 2016 7.131 7.131 7.055 7.073 5,007 +0.13(+1.92%)
Oct 07, 2016 6.940 6.940 6.940 6.940 758 -0.09(-1.22%)
Oct 06, 2016 7.025 7.025 6.986 7.025 2,939 +0.02(+0.27%)
Oct 05, 2016 6.959 7.006 6.959 7.006 373 +0.06(+0.86%)
Oct 04, 2016 6.992 7.058 6.946 6.946 5,441 -0.07(-1.03%)
Oct 03, 2016 6.963 7.045 6.963 7.019 4,939 +0.01(+0.09%)
Sep 30, 2016 7.032 7.038 6.940 7.012 6,553 +0.01(+0.09%)
Sep 29, 2016 6.937 7.005 6.937 7.005 796 +0.04(+0.57%)
Sep 28, 2016 6.867 6.966 6.867 6.966 2,605 +0.16(+2.32%)
Sep 27, 2016 6.791 6.827 6.710 6.808 2,816 +0.03(+0.44%)
Sep 26, 2016 6.778 6.778 6.778 6.778 289 -0.05(-0.69%)
Sep 21, 2016 6.860 6.825 6.825 6.825 1,213 +0.03(+0.44%)
Sep 20, 2016 6.828 6.828 6.795 6.795 2,118 +0.05(+0.68%)
Sep 19, 2016 6.739 6.749 6.739 6.749 644 +0.01(+0.21%)
Sep 16, 2016 6.743 6.761 6.707 6.736 2,451 -0.11(-1.57%)
Sep 15, 2016 6.850 6.850 6.822 6.843 1,483 +0.03(+0.47%)
Sep 14, 2016 6.779 6.811 6.752 6.811 1,565 -0.03(-0.47%)
Sep 13, 2016 6.928 6.928 6.843 6.843 5,732 -0.18(-2.60%)
Sep 12, 2016 6.967 7.026 6.954 7.026 8,584 -0.03(-0.37%)
Sep 09, 2016 6.979 7.071 6.979 7.052 3,792 -0.09(-1.28%)
Sep 08, 2016 7.143 7.143 7.143 7.143 372 +0.01(+0.09%)
Sep 07, 2016 7.098 7.137 7.098 7.137 5,173 -0.01(-0.14%)
Sep 06, 2016 7.032 7.147 7.032 7.147 5,750 +0.16(+2.34%)
Sep 02, 2016 6.980 6.983 6.983 6.983 153 +0.07(+1.06%)
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.