Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chindia ETF FT
(NY:
FNI
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Jan 13, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
9.172
9.172
8.995
8.995
0
-0.06(-0.68%)
Jan 29, 2009
9.296
9.296
9.030
9.057
9,405
-0.47(-4.93%)
Jan 28, 2009
9.349
9.526
9.305
9.526
17,394
+0.53(+5.90%)
Jan 27, 2009
8.977
9.066
8.942
8.996
73,546
+0.12(+1.31%)
Jan 26, 2009
8.809
9.101
8.765
8.880
11,191
+0.15(+1.72%)
Jan 23, 2009
8.561
8.827
8.455
8.729
39,444
+0.07(+0.82%)
Jan 22, 2009
8.729
8.782
8.481
8.658
23,183
-0.30(-3.36%)
Jan 21, 2009
8.924
8.986
8.570
8.959
20,236
+0.29(+3.37%)
Jan 20, 2009
9.305
9.314
8.667
8.667
28,964
-0.71(-7.56%)
Jan 16, 2009
9.482
9.499
9.136
9.376
29,458
+0.24(+2.62%)
Jan 15, 2009
9.296
9.349
8.853
9.136
42,956
-0.10(-1.05%)
Jan 14, 2009
9.526
9.526
9.181
9.234
31,881
-0.37(-3.87%)
Jan 13, 2009
9.668
9.721
9.491
9.606
26,991
+0.06(+0.65%)
Jan 12, 2009
9.924
9.924
9.482
9.544
64,010
-0.64(-6.26%)
Jan 09, 2009
10.38
10.38
10.00
10.18
16,656
-0.27(-2.54%)
Jan 08, 2009
10.24
11.06
10.07
10.45
23,992
+0.11(+1.03%)
Jan 07, 2009
11.07
11.07
10.28
10.34
150,226
-1.07(-9.39%)
Jan 06, 2009
11.37
11.50
11.27
11.41
29,387
+0.22(+1.98%)
Jan 05, 2009
11.07
11.33
11.00
11.19
33,351
+0.14(+1.28%)
Jan 02, 2009
10.61
11.07
10.61
11.05
0
+0.65(+6.21%)
Jan 01, 2009
10.33
10.50
10.27
10.40
0
+0.00(+0.00%)
Dec 31, 2008
10.33
10.50
10.27
10.40
33,903
+0.13(+1.29%)
Dec 30, 2008
10.15
10.27
10.10
10.27
17,984
+0.26(+2.56%)
Dec 29, 2008
9.986
10.08
9.898
10.01
25,820
+0.19(+1.98%)
Dec 26, 2008
9.873
9.916
9.774
9.818
69,228
-0.11(-1.07%)
Dec 24, 2008
9.871
9.995
9.871
9.924
3,438
+0.07(+0.72%)
Dec 23, 2008
10.04
10.10
9.854
9.854
19,829
-0.35(-3.47%)
Dec 22, 2008
10.65
10.73
10.07
10.21
26,704
-0.43(-4.08%)
Dec 19, 2008
10.53
10.76
10.53
10.64
8,865
+0.05(+0.50%)
Dec 18, 2008
10.76
10.86
10.59
10.59
37,081
-0.21(-1.97%)
Dec 17, 2008
10.62
10.85
10.53
10.80
38,682
+0.25(+2.35%)
Dec 16, 2008
10.18
10.62
10.18
10.55
23,649
+0.36(+3.56%)
Dec 15, 2008
10.57
10.57
10.00
10.19
19,053
-0.07(-0.69%)
Dec 12, 2008
10.00
10.34
9.916
10.26
18,891
+0.02(+0.17%)
Dec 11, 2008
10.25
10.59
10.10
10.24
24,941
-0.09(-0.86%)
Dec 10, 2008
10.27
10.40
10.15
10.33
10,663
+0.50(+5.04%)
Dec 09, 2008
10.01
10.58
9.792
9.836
36,361
-0.39(-3.81%)
Dec 08, 2008
9.765
10.30
9.765
10.23
51,862
+0.79(+8.35%)
Dec 05, 2008
9.128
9.473
8.833
9.437
15,572
+0.37(+4.10%)
Dec 04, 2008
9.261
9.482
9.004
9.066
7,398
-0.35(-3.67%)
Dec 03, 2008
9.075
9.411
9.039
9.411
16,208
+0.28(+3.02%)
Dec 02, 2008
8.738
9.145
8.738
9.135
29,765
+0.39(+4.44%)
Dec 01, 2008
9.207
9.393
8.692
8.747
9,871
-0.86(-8.94%)
Nov 28, 2008
9.349
9.606
9.349
9.606
42,633
+0.04(+0.46%)
Nov 26, 2008
9.110
9.623
9.004
9.561
13,214
+0.64(+7.14%)
Nov 25, 2008
9.004
9.464
8.720
8.924
13,347
-0.09(-0.98%)
Nov 24, 2008
8.853
9.163
8.693
9.013
28,531
+0.45(+5.27%)
Nov 21, 2008
8.340
8.588
7.924
8.561
46,533
+0.89(+11.53%)
Nov 20, 2008
8.225
8.402
7.614
7.676
68,669
-0.85(-9.97%)
Nov 19, 2008
8.959
8.977
8.517
8.526
26,069
-0.68(-7.40%)
Nov 18, 2008
9.358
9.384
8.862
9.207
34,178
-0.35(-3.61%)
Nov 17, 2008
9.349
9.677
9.296
9.553
45,698
+0.10(+1.03%)
Nov 14, 2008
9.818
10.15
9.455
9.455
10,580
-0.73(-7.21%)
Nov 13, 2008
9.287
10.22
8.992
10.19
188,896
+0.78(+8.28%)
Nov 12, 2008
9.747
9.871
9.358
9.411
34,143
-0.69(-6.84%)
Nov 11, 2008
10.27
10.54
9.924
10.10
24,771
-0.61(-5.72%)
Nov 10, 2008
11.18
11.55
10.71
10.71
14,131
-0.02(-0.23%)
Nov 07, 2008
10.53
10.80
10.44
10.74
38,678
+0.60(+5.94%)
Nov 06, 2008
10.90
10.90
9.924
10.14
16,459
-0.81(-7.36%)
Nov 05, 2008
11.38
11.51
10.93
10.94
18,222
-1.05(-8.78%)
Nov 04, 2008
11.73
12.00
11.54
12.00
36,278
+0.76(+6.78%)
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
.