ETF Historical Data - FINSW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (FINSW)
ETF (FINSW) Historical

ETF (FINSW)

311.15

2.56

( 0.83% )

Updated: 05:24:31

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741712100	308.39999	-6.21	-1.97	312.74	313.91	307.31	4502
1741625700	314.61	-4.57	-1.43	318.83999	318.83999	314.55	586
1741366500	319.18	-5.64	-1.74	321.87	322.6	319.18	296
1741280100	324.82	-2.29	-0.70	326.70999	326.70999	324.82	420
1741193700	327.11	-2.06	-0.63	331.56	331.56	327.11	371
1741107300	329.17	-14.99	-4.36	340.04	340.24	328.73	294
1741020900	344.16	2.93	0.86	345.2	346.34	344.16	255
1740761700	341.23	-1.51	-0.44	339.85	341.95	339.85	556
1740675300	342.74	4.23	1.25	338.34	342.74	338.34	875
1740588900	338.51	5.03	1.51	336.7	338.51	336.7	1395
1740502500	333.48	-2.21	-0.66	336.57	337.08	333.48	105
1740416100	335.69	-2.61	-0.77	337.05	337.85	335.69	182
1740156900	338.3	0.37	0.11	339.26	339.79	338.3	216
1740070500	337.93	-5.12	-1.49	343.31	343.54	337.93	290
1739984100	343.05	-0.73	-0.21	344.76	344.84	342.03	210
1739897700	343.78	1.68	0.49	342.29	343.78	342.29	3904
1739811300	342.1	2.08	0.61	340.67	342.1	340.67	359
1739552100	340.02	0.16	0.05	341.63	341.63	339.51	346
1739465700	339.86	0.86	0.25	338.93	341.25	338.93	47
1739379300	339	-0.8	-0.24	339.99	341.69	339	197
1739292900	339.8	-1.52	-0.45	340.49	341.01	339.8	814
1739206500	341.32	-1.08	-0.32	344.66	344.66	341.32	244
1738947300	342.4	0.55	0.16	342.62	342.87	342	1889
1738860900	341.85	4.88	1.45	339.33	341.85	338.89	196
1738774500	336.97	-0.13	-0.04	335.27	336.97	334.91	85
1738688100	337.1	0.35	0.10	338.57	338.57	336.02	3745
1738601700	336.75	-4.12	-1.21	337.53	337.86	334.16	202
1738342500	340.87	1.77	0.52	339.6	341.04	339.6	118
1738256100	339.1	0.88	0.26	338.29	339.45	338.29	290
1738169700	338.22	1.58	0.47	335.33999	338.22	335.33999	189
1738083300	336.64	5.14	1.55	335.58	336.64	333.01	3378
1737996900	331.5	0.74	0.22	330.01	332.04	328.61	436
1737737700	330.76	-1.96	-0.59	330.51	330.91	330.51	692
1737651300	332.72	2.49	0.75	330.37	332.72	330.1	334
1737564900	330.23	-1.77	-0.53	331.99	331.99	330.22	424
1737478500	332	-0.03	-0.01	332.05	332.55	330.43	540
1737392100	332.02999	0.82	0.25	330.31	332.39	330.31	52
1737132900	331.20999	2.75	0.84	330.07	331.33	330.07	67
1737046500	328.45999	2.39	0.73	327.82	329.7	327.51	322
1736960100	326.07	7.08	2.22	319.76	326.73	319.76	107
1736873700	318.99	0.94	0.30	318.95999	319.95999	318.47	537
1736787300	318.05	-2.12	-0.66	317.33	318.05	315.85	18
1736528100	320.17	-1.9	-0.59	320.52	320.52	320.17	30
1736441700	322.07	1.85	0.58	321.83999	322.07	321.83999	36
1736355300	320.22	0.16	0.05	321.83	322.74	320.22	231
1736268900	320.06	-1.34	-0.42	320.33999	321.52999	319.29	54
1736182500	321.39999	0.63	0.20	321	321.39999	321	23
1735923300	320.77	-0.07	-0.02	320.6	321.24	319.48	994
1735836900	320.83999	4.85	1.53	319.44	320.83999	317.98	84
1735577700	315.99	-2.39	-0.75	316.52999	318.38	314.69	409
1735318500	318.38	3.25	1.03	319.72	319.79	318.33999	138
1734972900	315.13	-1.32	-0.42	316.64	317.25	314.39	1080
1734713700	316.45	0.85	0.27	313.2	316.45	310.62	1475
1734627300	315.6	-3.37	-1.06	313.33	315.6	313.32	1078
1734540900	318.97	-1.03	-0.32	319.6	319.95	318.97	104
1734454500	320	-1.59	-0.49	320.76	321.20999	320	2834
1734368100	321.58999	-1.58	-0.49	322.06	322.54	321.58999	339
1734108900	323.17	-0.35	-0.11	324.45999	324.45999	323.17	58
1734022500	323.52	1.47	0.46	324.2	324.2	322.39999	90

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions