FIW: Historical Prices for FT ISE WATER INDEX

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	18.00	18.14	17.90	18.14	21,600	18.14
8-Dec-09	17.94	18.18	17.94	18.09	3,100	18.09
7-Dec-09	18.25	18.31	18.21	18.26	3,100	18.26
4-Dec-09	18.22	18.31	18.01	18.18	23,500	18.18
3-Dec-09	18.10	18.15	17.88	17.88	16,600	17.88
2-Dec-09	17.98	18.16	17.98	18.06	9,900	18.06
1-Dec-09	18.00	18.07	17.91	18.00	34,900	18.00
30-Nov-09	17.62	17.70	17.56	17.64	25,300	17.64
27-Nov-09	17.96	17.98	17.86	17.86	5,600	17.86
25-Nov-09	18.17	18.24	18.12	18.13	5,700	18.13
24-Nov-09	18.11	18.14	17.95	18.11	10,300	18.11
23-Nov-09	18.09	18.30	18.09	18.13	31,500	18.13
20-Nov-09	17.83	17.89	17.73	17.86	18,400	17.86
19-Nov-09	18.13	18.13	17.78	17.88	15,100	17.88
18-Nov-09	18.47	18.47	18.25	18.30	16,500	18.30
17-Nov-09	18.39	18.44	18.30	18.43	12,800	18.43
16-Nov-09	18.34	18.56	18.33	18.45	6,400	18.45
13-Nov-09	17.86	18.11	17.76	17.95	52,100	17.95
12-Nov-09	18.26	18.26	17.87	17.87	15,000	17.87
11-Nov-09	18.26	18.33	18.09	18.15	36,900	18.15
10-Nov-09	18.32	18.32	18.00	18.08	37,600	18.08
9-Nov-09	18.16	18.24	18.16	18.23	29,300	18.23
6-Nov-09	17.87	18.09	17.87	17.93	24,000	17.93
5-Nov-09	17.67	18.02	17.66	18.02	14,800	18.02
4-Nov-09	17.71	17.88	17.49	17.49	9,600	17.49
3-Nov-09	17.50	17.59	17.41	17.52	24,700	17.52
2-Nov-09	17.34	17.56	17.16	17.38	57,400	17.38
30-Oct-09	17.70	17.76	17.29	17.34	19,600	17.34
29-Oct-09	17.59	17.87	17.54	17.83	29,700	17.83
28-Oct-09	17.69	17.81	17.42	17.42	24,100	17.42
27-Oct-09	17.91	17.91	17.75	17.76	15,700	17.76
26-Oct-09	18.23	18.28	17.85	17.88	4,600	17.88
23-Oct-09	18.34	18.34	17.97	18.00	6,200	18.00
22-Oct-09	18.14	18.34	18.06	18.29	11,400	18.29
21-Oct-09	18.34	18.53	18.12	18.12	22,900	18.12
20-Oct-09	18.44	18.44	18.11	18.23	17,500	18.23
19-Oct-09	18.26	18.47	18.17	18.39	9,800	18.39
16-Oct-09	18.40	18.40	18.13	18.27	12,800	18.27
15-Oct-09	18.44	18.55	18.44	18.53	13,300	18.53
14-Oct-09	18.51	18.57	18.33	18.55	9,300	18.55
13-Oct-09	18.20	18.35	18.20	18.30	11,200	18.30
12-Oct-09	18.48	18.48	18.30	18.35	4,200	18.35
9-Oct-09	18.22	18.37	18.21	18.37	12,400	18.37
8-Oct-09	17.99	18.22	17.99	18.14	15,000	18.14
7-Oct-09	17.95	17.98	17.87	17.91	20,600	17.91
6-Oct-09	17.79	18.09	17.79	17.98	10,400	17.98
5-Oct-09	17.44	17.73	17.44	17.73	32,300	17.73
2-Oct-09	17.56	17.56	17.41	17.45	12,600	17.45
1-Oct-09	18.21	18.21	17.69	17.69	13,200	17.69
30-Sep-09	18.25	18.51	18.10	18.27	22,000	18.27
29-Sep-09	18.40	18.54	18.33	18.42	20,300	18.42
28-Sep-09	17.73	18.45	17.68	18.33	7,300	18.33
25-Sep-09	18.18	18.22	18.03	18.06	9,800	18.06
24-Sep-09	18.52	18.52	18.16	18.25	16,400	18.25
23-Sep-09	18.60	18.82	18.59	18.59	19,600	18.59
22-Sep-09	18.86	18.86	18.67	18.72	3,800	18.72
21-Sep-09	18.64	18.76	18.64	18.72	7,300	18.72
18-Sep-09	18.86	18.98	18.80	18.94	7,100	18.94
17-Sep-09	18.88	18.97	18.82	18.82	42,000	18.82
16-Sep-09	18.51	18.81	18.51	18.80	80,500	18.80
15-Sep-09	18.38	18.57	18.34	18.50	20,800	18.50
14-Sep-09	18.09	18.34	18.09	18.34	8,800	18.34
11-Sep-09	18.13	18.19	18.08	18.16	24,300	18.16
10-Sep-09	17.99	18.13	17.87	18.13	31,200	18.13
9-Sep-09	17.69	17.98	17.69	17.92	32,500	17.92
8-Sep-09	17.56	17.67	17.51	17.67	37,800	17.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions