Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath Etns Linked To The MSCI India TR (OP: INPTF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 72.00 72.79 70.86 70.87 906 +0.84(+1.20%)
Oct 30, 2018 70.01 70.03 70.01 70.03 985 +0.22(+0.32%)
Oct 29, 2018 70.45 71.17 69.81 69.81 430 -0.69(-0.98%)
Oct 26, 2018 70.00 70.50 70.00 70.50 700 +0.16(+0.23%)
Oct 25, 2018 70.34 70.34 70.34 70.34 635 -0.11(-0.16%)
Oct 24, 2018 70.45 70.45 70.45 70.45 589 +0.14(+0.20%)
Oct 23, 2018 70.30 70.31 70.30 70.31 755 -0.28(-0.40%)
Oct 22, 2018 70.75 70.75 70.59 70.59 1,703 -3.21(-4.35%)
Oct 19, 2018 73.80 73.80 73.80 138 +0.00(+0.00%)
Oct 18, 2018 73.80 73.80 73.80 21 +0.00(+0.00%)
Oct 17, 2018 73.67 73.80 73.60 73.80 1,007 -0.60(-0.81%)
Oct 16, 2018 74.00 74.40 73.12 74.40 1,640 +2.08(+2.88%)
Oct 15, 2018 70.30 73.50 70.30 72.32 1,895 -1.67(-2.26%)
Oct 12, 2018 70.47 74.31 70.47 73.99 5,900 +3.69(+5.25%)
Oct 11, 2018 70.30 70.51 70.30 70.30 467 -0.71(-1.00%)
Oct 10, 2018 70.82 72.38 70.82 71.01 3,642 +0.60(+0.85%)
Oct 09, 2018 70.60 70.60 70.41 70.41 1,627 -2.56(-3.51%)
Oct 08, 2018 72.55 72.97 72.55 72.97 1,324 +1.87(+2.63%)
Oct 05, 2018 73.34 73.34 69.28 71.10 11,400 -2.50(-3.40%)
Oct 04, 2018 75.00 75.00 73.34 73.60 950 -3.85(-4.97%)
Oct 03, 2018 77.45 77.45 77.45 77.45 209 -1.00(-1.27%)
Oct 02, 2018 78.45 78.45 78.45 115 +0.00(+0.00%)
Oct 01, 2018 77.55 79.00 77.55 78.45 1,316 +1.10(+1.42%)
Sep 28, 2018 77.35 77.35 77.35 77.35 300 -0.74(-0.95%)
Sep 27, 2018 77.99 78.09 77.99 78.09 2,410 -1.89(-2.36%)
Sep 26, 2018 78.24 80.10 78.24 79.98 1,850 -0.52(-0.65%)
Sep 25, 2018 80.10 80.98 80.10 80.50 6,611 +3.03(+3.91%)
Sep 24, 2018 80.73 80.73 77.44 77.47 1,410 -3.50(-4.32%)
Sep 21, 2018 81.72 81.72 80.71 80.97 5,200 -0.77(-0.94%)
Sep 20, 2018 83.05 83.05 81.74 81.74 627 -1.24(-1.49%)
Sep 18, 2018 82.98 82.98 82.98 0 -0.02(-0.02%)
Sep 17, 2018 83.02 84.84 83.00 83.00 2,791 -0.43(-0.52%)
Sep 14, 2018 83.43 83.43 83.43 100 +0.00(+0.00%)
Sep 13, 2018 83.43 83.43 83.43 83.43 1,034 +0.04(+0.05%)
Sep 12, 2018 83.00 83.52 83.00 83.39 1,544 +1.11(+1.35%)
Sep 11, 2018 82.28 82.28 82.28 82.28 329 -0.80(-0.96%)
Sep 10, 2018 83.08 83.08 83.08 83.08 100 -2.17(-2.55%)
Sep 07, 2018 85.00 85.25 85.00 85.25 600 +0.65(+0.77%)
Sep 06, 2018 83.26 84.60 83.26 84.60 725 -0.40(-0.47%)
Sep 05, 2018 85.00 85.00 85.00 53 +0.00(+0.00%)
Sep 04, 2018 83.07 85.00 83.07 85.00 3,688 -1.21(-1.40%)
Aug 31, 2018 86.21 86.21 86.21 0 -0.74(-0.85%)
Aug 30, 2018 86.52 86.95 86.52 86.95 1,369 -0.30(-0.34%)
Aug 29, 2018 87.25 87.25 87.25 87.25 271 +0.06(+0.07%)
Aug 28, 2018 87.17 87.19 87.17 87.19 790 -1.81(-2.03%)
Aug 27, 2018 88.40 89.10 87.14 89.00 24,374 +1.00(+1.14%)
Aug 24, 2018 87.15 88.20 87.03 88.00 4,400 +0.90(+1.03%)
Aug 23, 2018 87.04 87.10 87.04 87.10 525 -0.94(-1.07%)
Aug 22, 2018 88.00 88.04 88.00 88.04 3,075 +0.04(+0.05%)
Aug 21, 2018 85.86 88.05 85.86 88.00 3,725 +3.49(+4.13%)
Aug 20, 2018 87.48 87.48 84.51 84.51 1,470 -1.69(-1.96%)
Aug 17, 2018 85.44 86.20 85.44 86.20 1,200 +3.11(+3.74%)
Aug 16, 2018 83.09 85.54 83.09 83.09 1,531 +0.02(+0.02%)
Aug 15, 2018 83.07 83.07 83.07 83.07 136 -0.65(-0.78%)
Aug 14, 2018 83.72 83.72 83.72 83.72 173 -1.70(-1.99%)
Aug 13, 2018 86.14 86.14 85.42 85.42 763 -0.86(-1.00%)
Aug 10, 2018 86.39 86.39 86.28 86.28 500 -1.22(-1.39%)
Aug 09, 2018 87.50 87.50 87.50 87.50 657 -0.35(-0.40%)
Aug 08, 2018 83.72 87.85 83.72 87.85 773 +0.64(+0.73%)
Aug 07, 2018 86.49 87.21 86.49 87.21 1,038 +1.88(+2.20%)
Aug 06, 2018 84.38 85.33 84.38 85.33 428 -0.22(-0.26%)
Aug 03, 2018 87.40 87.40 85.27 85.55 3,400 -0.86(-1.00%)
Aug 02, 2018 86.41 86.41 86.41 86.41 311 +0.48(+0.56%)
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.