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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2016 6.597 6.597 6.359 6.552 9,643 -0.06(-0.97%)
Mar 30, 2016 6.552 6.642 6.475 6.617 26,108 +0.18(+2.80%)
Mar 29, 2016 6.193 6.488 6.193 6.436 33,124 +0.00(+0.03%)
Mar 28, 2016 6.352 6.434 6.320 6.434 858 +0.05(+0.78%)
Mar 24, 2016 6.295 6.385 6.385 6.385 23,126 -0.08(-1.20%)
Mar 23, 2016 6.565 6.579 6.456 6.462 51,812 -0.22(-3.25%)
Mar 22, 2016 6.537 6.705 6.537 6.679 20,436 +0.04(+0.58%)
Mar 21, 2016 6.682 6.682 6.640 6.640 466 -0.02(-0.29%)
Mar 18, 2016 6.756 6.762 6.660 6.660 13,102 -0.07(-1.05%)
Mar 17, 2016 6.544 6.730 6.354 6.730 25,130 +0.26(+3.98%)
Mar 16, 2016 6.312 6.473 6.312 6.473 3,695 +0.18(+2.86%)
Mar 15, 2016 6.370 6.370 6.274 6.293 15,931 -0.16(-2.49%)
Mar 14, 2016 6.434 6.508 6.434 6.454 20,809 -0.16(-2.43%)
Mar 11, 2016 6.389 6.615 6.383 6.615 17,286 +0.22(+3.42%)
Mar 10, 2016 6.393 6.396 6.325 6.396 7,155 -0.07(-1.09%)
Mar 09, 2016 6.319 6.473 6.306 6.467 137,370 +0.12(+1.93%)
Mar 08, 2016 6.492 6.563 6.351 6.344 8,358 -0.30(-4.46%)
Mar 07, 2016 6.518 6.640 6.512 6.640 20,887 +0.13(+1.98%)
Mar 04, 2016 6.351 6.563 6.351 6.512 42,978 +0.08(+1.20%)
Mar 03, 2016 6.357 6.434 6.266 6.434 23,975 +0.09(+1.42%)
Mar 02, 2016 6.203 6.344 6.177 6.344 17,965 +0.19(+3.14%)
Mar 01, 2016 6.100 6.209 6.100 6.151 5,566 +0.17(+2.80%)
Feb 29, 2016 5.939 6.087 5.939 5.984 153,109 +0.02(+0.32%)
Feb 26, 2016 6.016 6.016 5.926 5.965 16,295 +0.03(+0.43%)
Feb 25, 2016 5.881 5.939 5.852 5.939 24,250 +0.05(+0.87%)
Feb 24, 2016 5.823 5.984 5.823 5.888 205,974 -0.12(-2.03%)
Feb 23, 2016 6.086 6.086 6.003 6.010 10,561 -0.19(-3.11%)
Feb 22, 2016 6.142 6.203 6.137 6.203 38,398 +0.22(+3.66%)
Feb 19, 2016 5.987 5.990 5.952 5.984 2,161 -0.07(-1.17%)
Feb 18, 2016 5.971 6.132 5.965 6.055 84,583 -0.01(-0.14%)
Feb 17, 2016 6.042 6.093 6.042 6.063 13,132 +0.13(+2.20%)
Feb 16, 2016 5.855 5.965 5.727 5.933 379,543 +0.22(+3.83%)
Feb 12, 2016 5.469 5.714 5.714 5.714 807,841 +0.17(+3.14%)
Feb 11, 2016 5.379 5.662 5.376 5.540 124,828 -0.18(-3.15%)
Feb 10, 2016 5.791 5.791 5.521 5.720 65,418 +0.04(+0.68%)
Feb 09, 2016 5.791 5.920 5.662 5.682 141,847 -0.15(-2.54%)
Feb 08, 2016 5.849 5.868 5.740 5.830 2,475 -0.05(-0.88%)
Feb 05, 2016 5.984 6.035 5.862 5.881 390,046 -0.10(-1.72%)
Feb 04, 2016 5.945 6.016 5.945 5.984 26,339 +0.16(+2.76%)
Feb 03, 2016 5.662 5.830 5.585 5.823 47,819 +0.21(+3.67%)
Feb 02, 2016 5.720 5.921 5.611 5.617 215,175 -0.27(-4.59%)
Feb 01, 2016 5.899 5.965 5.842 5.888 311,606 -0.12(-1.93%)
Jan 29, 2016 5.978 6.010 5.907 6.003 145,498 +0.17(+2.98%)
Jan 28, 2016 5.694 6.003 5.694 5.830 353,721 +0.19(+3.31%)
Jan 27, 2016 5.534 5.855 5.534 5.643 368,273 -0.06(-1.13%)
Jan 26, 2016 5.598 5.736 5.598 5.707 52,231 +0.21(+3.74%)
Jan 25, 2016 5.585 5.643 5.471 5.501 286,879 -0.20(-3.50%)
Jan 22, 2016 5.746 5.810 5.618 5.701 1,207,332 +0.23(+4.11%)
Jan 21, 2016 5.276 5.598 5.276 5.476 487,613 +0.07(+1.23%)
Jan 20, 2016 5.225 5.463 5.148 5.409 502,950 -0.07(-1.33%)
Jan 19, 2016 5.392 5.598 5.289 5.482 574,302 +0.06(+1.07%)
Jan 15, 2016 5.469 5.424 5.424 5.424 64,496 -0.26(-4.64%)
Jan 14, 2016 5.495 5.772 5.495 5.688 33,427 +0.12(+2.20%)
Jan 13, 2016 5.643 5.675 5.518 5.566 81,464 -0.05(-0.92%)
Jan 12, 2016 5.579 5.662 5.579 5.617 12,858 -0.04(-0.68%)
Jan 11, 2016 5.804 5.817 5.604 5.656 109,558 -0.08(-1.46%)
Jan 08, 2016 5.855 6.095 5.714 5.740 485,724 -0.07(-1.22%)
Jan 07, 2016 5.933 6.077 5.810 5.810 380,505 -0.20(-3.32%)
Jan 06, 2016 6.087 6.113 5.945 6.010 257,427 -0.21(-3.41%)
Jan 05, 2016 6.248 6.301 6.019 6.222 450,810 +0.06(+0.94%)
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.