Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

13.05 -0.12 (-0.91%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.574 6.586 6.556 6.586 1,637 -0.02(-0.29%)
May 27, 2016 6.605 6.605 6.605 6.605 6,058 -0.11(-1.69%)
May 26, 2016 6.705 6.719 6.705 6.719 599 +0.03(+0.52%)
May 25, 2016 6.611 6.684 6.611 6.684 2,459 +0.15(+2.36%)
May 24, 2016 6.523 6.548 6.523 6.530 1,627 +0.03(+0.48%)
May 23, 2016 6.467 6.523 6.467 6.499 15,944 -0.01(-0.10%)
May 20, 2016 6.498 6.505 6.498 6.505 1,495 +0.09(+1.38%)
May 19, 2016 6.445 6.479 6.417 6.417 1,881 -0.23(-3.49%)
May 17, 2016 6.605 6.649 6.649 6.649 5,580 +0.01(+0.09%)
May 16, 2016 6.718 6.718 6.624 6.642 24,941 +0.12(+1.79%)
May 13, 2016 6.536 6.580 6.473 6.526 14,839 -0.10(-1.53%)
May 12, 2016 6.561 6.627 6.561 6.627 11,765 +0.03(+0.44%)
May 10, 2016 6.555 6.599 6.599 6.599 55 +0.13(+2.04%)
May 09, 2016 6.525 6.525 6.454 6.467 12,253 -0.11(-1.63%)
May 05, 2016 6.555 6.574 6.574 6.574 57 -0.07(-1.03%)
May 04, 2016 6.580 6.642 6.580 6.642 610 -0.14(-2.13%)
May 03, 2016 6.831 6.937 6.643 6.787 4,287 -0.19(-2.79%)
May 02, 2016 7.019 7.019 6.699 6.981 1,906 -0.06(-0.89%)
Apr 29, 2016 6.969 7.044 6.900 7.044 3,359 +0.04(+0.54%)
Apr 28, 2016 7.006 7.124 6.984 7.006 4,625 +0.01(+0.09%)
Apr 27, 2016 6.843 7.006 6.843 7.000 7,166 +0.10(+1.45%)
Apr 26, 2016 6.806 6.900 6.743 6.900 14,420 +0.33(+5.06%)
Apr 25, 2016 6.837 6.837 6.567 6.567 2,971 -0.29(-4.30%)
Apr 22, 2016 6.864 6.865 6.844 6.862 3,730 -0.00(-0.01%)
Apr 21, 2016 6.972 6.972 6.862 6.863 47,328 -0.09(-1.35%)
Apr 20, 2016 6.893 6.957 6.814 6.957 6,807 +0.09(+1.29%)
Apr 19, 2016 6.718 6.893 6.718 6.868 3,982 +0.18(+2.62%)
Apr 18, 2016 6.341 6.705 6.335 6.693 7,853 +0.13(+2.01%)
Apr 15, 2016 6.599 6.630 6.561 6.561 9,758 -0.03(-0.48%)
Apr 14, 2016 6.668 6.668 6.341 6.592 7,126 -0.03(-0.38%)
Apr 13, 2016 6.523 6.637 6.461 6.617 6,877 +0.13(+2.03%)
Apr 12, 2016 6.366 6.504 6.366 6.486 17,457 +0.14(+2.17%)
Apr 11, 2016 6.373 6.410 6.341 6.348 9,457 +0.05(+0.80%)
Apr 08, 2016 6.178 6.322 6.050 6.297 38,334 +0.25(+4.21%)
Apr 07, 2016 5.992 6.043 5.992 6.043 1,927 -0.17(-2.74%)
Apr 06, 2016 5.997 6.213 5.997 6.213 4,942 +0.22(+3.62%)
Apr 05, 2016 5.996 5.996 5.996 5.996 3,987 -0.20(-3.24%)
Apr 04, 2016 6.197 6.197 6.197 6.197 419 -0.05(-0.80%)
Apr 01, 2016 6.241 6.247 6.241 6.247 577 -0.13(-2.06%)
Mar 31, 2016 6.423 6.423 6.191 6.379 9,905 -0.06(-0.97%)
Mar 30, 2016 6.379 6.467 6.304 6.442 26,817 +0.18(+2.80%)
Mar 29, 2016 6.029 6.316 6.029 6.266 34,023 +0.00(+0.03%)
Mar 28, 2016 6.185 6.264 6.153 6.264 881 +0.05(+0.78%)
Mar 24, 2016 6.128 6.216 6.216 6.216 23,754 -0.08(-1.20%)
Mar 23, 2016 6.392 6.405 6.285 6.291 53,219 -0.21(-3.25%)
Mar 22, 2016 6.365 6.528 6.365 6.503 20,991 +0.04(+0.58%)
Mar 21, 2016 6.506 6.506 6.465 6.465 478 -0.02(-0.29%)
Mar 18, 2016 6.578 6.583 6.484 6.484 13,458 -0.07(-1.05%)
Mar 17, 2016 6.371 6.553 6.187 6.553 25,812 +0.25(+3.98%)
Mar 16, 2016 6.146 6.302 6.146 6.302 3,795 +0.18(+2.86%)
Mar 15, 2016 6.202 6.202 6.108 6.127 16,363 -0.16(-2.49%)
Mar 14, 2016 6.265 6.337 6.265 6.283 21,374 -0.16(-2.43%)
Mar 11, 2016 6.221 6.440 6.214 6.440 17,755 +0.21(+3.42%)
Mar 10, 2016 6.224 6.227 6.158 6.227 7,349 -0.07(-1.09%)
Mar 09, 2016 6.152 6.302 6.139 6.296 141,096 +0.12(+1.93%)
Mar 08, 2016 6.321 6.390 6.183 6.177 8,584 -0.29(-4.46%)
Mar 07, 2016 6.346 6.465 6.340 6.465 21,454 +0.13(+1.98%)
Mar 04, 2016 6.183 6.390 6.183 6.340 44,143 +0.08(+1.20%)
Mar 03, 2016 6.189 6.265 6.100 6.265 24,625 +0.09(+1.42%)
Mar 02, 2016 6.039 6.177 6.014 6.177 18,453 +0.19(+3.14%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.