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 )

13.93 +0.06 (+0.45%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Apr 29, 2016 7.158 7.235 7.087 7.235 3,270 +0.04(+0.54%)
Apr 28, 2016 7.196 7.317 7.174 7.196 4,502 +0.01(+0.09%)
Apr 27, 2016 7.029 7.196 7.029 7.190 6,976 +0.10(+1.45%)
Apr 26, 2016 6.990 7.087 6.926 7.087 14,039 +0.34(+5.06%)
Apr 25, 2016 7.023 7.023 6.746 6.746 2,893 -0.30(-4.30%)
Apr 22, 2016 7.051 7.052 7.030 7.048 3,632 -0.00(-0.01%)
Apr 21, 2016 7.161 7.161 7.048 7.049 46,077 -0.10(-1.35%)
Apr 20, 2016 7.080 7.146 6.999 7.146 6,627 +0.09(+1.29%)
Apr 19, 2016 6.900 7.080 6.900 7.055 3,877 +0.18(+2.62%)
Apr 18, 2016 6.514 6.887 6.507 6.874 7,645 +0.14(+2.01%)
Apr 15, 2016 6.778 6.810 6.739 6.739 9,500 -0.03(-0.48%)
Apr 14, 2016 6.849 6.849 6.514 6.771 6,938 -0.03(-0.38%)
Apr 13, 2016 6.700 6.817 6.636 6.797 6,695 +0.14(+2.03%)
Apr 12, 2016 6.539 6.681 6.539 6.662 16,996 +0.14(+2.17%)
Apr 11, 2016 6.546 6.584 6.514 6.520 9,207 +0.05(+0.80%)
Apr 08, 2016 6.346 6.494 6.214 6.468 37,321 +0.26(+4.21%)
Apr 07, 2016 6.154 6.207 6.154 6.207 1,876 -0.17(-2.74%)
Apr 06, 2016 6.159 6.382 6.159 6.382 4,811 +0.22(+3.62%)
Apr 05, 2016 6.159 6.159 6.159 6.159 3,881 -0.21(-3.24%)
Apr 04, 2016 6.365 6.365 6.365 6.365 408 -0.05(-0.80%)
Apr 01, 2016 6.410 6.417 6.410 6.417 561 -0.14(-2.06%)
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%)
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.