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 )

13.71 +0.05 (+0.39%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
Jul 29, 2016 6.869 6.876 6.869 6.874 569 -0.09(-1.34%)
Jul 27, 2016 7.019 6.967 6.967 6.967 4 +0.01(+0.09%)
Jul 26, 2016 6.954 6.985 6.928 6.961 3,918 -0.01(-0.15%)
Jul 25, 2016 6.961 6.997 6.954 6.971 4,556 -0.18(-2.58%)
Jul 22, 2016 7.156 7.156 7.156 7.156 1,568 +0.02(+0.27%)
Jul 20, 2016 7.137 7.137 7.137 7.137 767 +0.07(+0.92%)
Jul 19, 2016 7.195 7.195 7.071 7.071 935 -0.28(-3.78%)
Jul 18, 2016 7.176 7.349 7.176 7.349 2,724 +0.25(+3.53%)
Jul 15, 2016 7.156 7.195 7.098 7.099 6,605 -0.06(-0.80%)
Jul 14, 2016 7.148 7.157 7.148 7.156 2,132 +0.12(+1.67%)
Jul 13, 2016 7.044 7.077 7.019 7.039 3,452 -0.01(-0.09%)
Jul 12, 2016 7.006 7.045 7.006 7.045 971 +0.14(+1.97%)
Jul 11, 2016 6.915 6.928 6.902 6.909 5,897 +0.05(+0.66%)
Jul 08, 2016 6.870 6.870 6.837 6.863 1,805 +0.15(+2.23%)
Jul 07, 2016 6.843 6.843 6.713 6.713 3,311 -0.12(-1.82%)
Jul 05, 2016 6.863 6.863 6.837 6.837 1,092 -0.03(-0.37%)
Jul 01, 2016 6.765 6.863 6.863 6.863 4,296 +0.02(+0.35%)
Jun 30, 2016 6.902 6.902 6.752 6.839 3,374 +0.24(+3.62%)
Jun 28, 2016 6.589 6.600 6.600 6.600 1 +0.10(+1.57%)
Jun 27, 2016 6.565 6.576 6.452 6.498 5,789 -0.15(-2.25%)
Jun 24, 2016 6.739 6.800 6.622 6.647 6,781 -0.37(-5.21%)
Jun 23, 2016 7.005 7.013 7.005 7.013 1,227 +0.15(+2.18%)
Jun 22, 2016 6.948 6.948 6.863 6.863 2,528 -0.04(-0.63%)
Jun 21, 2016 6.907 6.907 6.907 6.907 1,297 -0.05(-0.79%)
Jun 20, 2016 6.870 6.961 6.870 6.961 476 +0.18(+2.71%)
Jun 17, 2016 6.765 6.778 6.758 6.778 1,747 +0.12(+1.74%)
Jun 16, 2016 6.630 6.662 6.630 6.662 5,181 -0.01(-0.10%)
Jun 15, 2016 6.668 6.668 6.668 6.668 204 +0.05(+0.78%)
Jun 14, 2016 6.700 6.700 6.571 6.617 2,118 -0.16(-2.29%)
Jun 13, 2016 6.797 6.797 6.771 6.772 1,288 -0.15(-2.13%)
Jun 10, 2016 6.926 6.943 6.908 6.919 3,315 -0.10(-1.38%)
Jun 09, 2016 7.074 7.074 7.016 7.016 2,632 -0.14(-1.92%)
Jun 08, 2016 7.184 7.184 7.129 7.154 7,535 -0.00(-0.06%)
Jun 07, 2016 7.010 7.158 7.010 7.158 2,388 +0.22(+3.14%)
Jun 06, 2016 6.836 6.940 6.836 6.940 2,474 +0.10(+1.42%)
Jun 03, 2016 6.771 6.842 6.726 6.842 3,489 +0.12(+1.78%)
Jun 02, 2016 6.681 6.722 6.681 6.722 2,793 -0.01(-0.15%)
Jun 01, 2016 6.584 6.733 6.584 6.733 1,667 -0.03(-0.48%)
May 31, 2016 6.752 6.765 6.734 6.765 1,594 -0.02(-0.29%)
May 27, 2016 6.784 6.784 6.784 6.784 5,898 -0.12(-1.69%)
May 26, 2016 6.887 6.901 6.887 6.901 583 +0.04(+0.52%)
May 25, 2016 6.791 6.865 6.791 6.865 2,394 +0.16(+2.36%)
May 24, 2016 6.700 6.726 6.700 6.707 1,584 +0.03(+0.48%)
May 23, 2016 6.642 6.700 6.642 6.675 15,523 -0.01(-0.10%)
May 20, 2016 6.675 6.682 6.675 6.682 1,455 +0.09(+1.38%)
May 19, 2016 6.620 6.655 6.591 6.591 1,831 -0.24(-3.49%)
May 17, 2016 6.784 6.829 6.829 6.829 5,432 +0.01(+0.09%)
May 16, 2016 6.900 6.900 6.803 6.823 24,281 +0.12(+1.79%)
May 13, 2016 6.713 6.758 6.649 6.703 14,447 -0.10(-1.53%)
May 12, 2016 6.739 6.807 6.739 6.807 11,454 +0.03(+0.44%)
May 10, 2016 6.733 6.778 6.778 6.778 54 +0.14(+2.04%)
May 09, 2016 6.702 6.702 6.630 6.642 11,929 -0.11(-1.63%)
May 05, 2016 6.733 6.753 6.753 6.753 55 -0.07(-1.03%)
May 04, 2016 6.758 6.823 6.758 6.823 594 -0.15(-2.13%)
May 03, 2016 7.016 7.126 6.823 6.971 4,173 -0.20(-2.79%)
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.