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
)
43.54
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 13, 2023
0
+0.00(+0.00%)
Jan 12, 2023
42.64
42.76
41.99
42.66
36,387
+0.05(+0.11%)
Jan 11, 2023
42.56
42.68
42.03
42.61
25,584
+0.10(+0.24%)
Jan 10, 2023
42.25
42.51
41.85
42.51
23,089
+0.57(+1.36%)
Jan 09, 2023
42.45
42.55
41.94
41.94
49,514
+0.27(+0.65%)
Jan 06, 2023
41.23
41.77
40.83
41.67
7,398
-0.10(-0.24%)
Jan 05, 2023
40.74
41.91
40.74
41.77
20,961
+0.29(+0.70%)
Jan 04, 2023
40.19
41.61
40.19
41.48
42,554
+2.35(+6.01%)
Jan 03, 2023
39.10
39.84
38.87
39.13
15,208
+1.00(+2.62%)
Dec 30, 2022
37.89
38.28
37.89
38.13
11,170
-0.51(-1.33%)
Dec 29, 2022
37.98
38.64
37.65
38.64
15,040
+0.93(+2.46%)
Dec 28, 2022
38.56
38.56
37.55
37.72
11,595
-1.00(-2.60%)
Dec 27, 2022
38.55
38.94
38.54
38.72
14,989
+0.65(+1.71%)
Dec 23, 2022
38.85
38.85
38.06
38.07
12,418
-0.77(-1.98%)
Dec 22, 2022
39.18
39.18
38.50
38.84
9,489
-0.33(-0.84%)
Dec 21, 2022
38.28
39.34
38.19
39.17
14,825
+0.98(+2.57%)
Dec 20, 2022
37.60
38.38
37.51
38.19
10,511
-0.05(-0.13%)
Dec 19, 2022
38.73
38.73
38.11
38.24
7,668
-0.32(-0.83%)
Dec 16, 2022
38.98
39.18
38.56
38.56
13,873
+0.04(+0.10%)
Dec 15, 2022
39.68
39.68
38.39
38.52
10,105
-0.97(-2.46%)
Dec 14, 2022
39.51
39.80
39.28
39.49
22,033
+0.02(+0.05%)
Dec 13, 2022
40.17
40.24
39.29
39.47
2,933
+0.60(+1.54%)
Dec 12, 2022
38.64
38.95
38.64
38.87
12,068
-0.61(-1.55%)
Dec 09, 2022
40.08
40.08
39.48
39.48
13,368
-0.64(-1.60%)
Dec 08, 2022
39.63
40.31
39.63
40.12
10,652
+1.48(+3.83%)
Dec 07, 2022
38.31
38.79
38.31
38.64
6,531
-0.68(-1.73%)
Dec 06, 2022
39.16
39.58
39.08
39.32
11,296
-0.08(-0.20%)
Dec 05, 2022
40.61
40.61
39.23
39.40
11,636
-0.33(-0.83%)
Dec 02, 2022
38.18
39.85
38.18
39.73
28,408
+1.18(+3.06%)
Dec 01, 2022
38.41
38.75
38.41
38.55
3,539
-0.38(-0.98%)
Nov 30, 2022
38.00
39.12
38.00
38.93
26,149
+2.13(+5.79%)
Nov 29, 2022
36.64
37.22
36.64
36.80
25,347
+1.19(+3.34%)
Nov 28, 2022
35.38
36.00
35.38
35.61
5,307
+0.64(+1.83%)
Nov 25, 2022
35.03
35.12
34.88
34.97
4,250
-0.44(-1.25%)
Nov 23, 2022
35.27
35.52
35.15
35.41
2,348
+0.55(+1.58%)
Nov 22, 2022
34.60
34.88
34.60
34.86
5,128
-0.31(-0.88%)
Nov 21, 2022
35.34
35.36
35.00
35.17
4,719
-0.79(-2.20%)
Nov 18, 2022
36.51
36.51
35.84
35.96
3,871
-0.55(-1.51%)
Nov 17, 2022
35.50
36.62
35.48
36.51
4,181
+0.59(+1.64%)
Nov 16, 2022
36.26
36.26
35.89
35.92
7,629
-0.93(-2.52%)
Nov 15, 2022
37.08
37.13
36.83
36.85
6,257
+1.76(+5.02%)
Nov 14, 2022
35.39
35.48
35.08
35.09
7,124
+0.04(+0.11%)
Nov 11, 2022
34.84
35.14
34.71
35.05
22,453
+1.20(+3.55%)
Nov 10, 2022
33.53
33.97
33.53
33.85
42,296
+1.81(+5.65%)
Nov 09, 2022
32.71
32.71
32.04
32.04
6,924
-1.56(-4.64%)
Nov 08, 2022
33.29
33.60
32.80
33.60
11,939
+0.14(+0.42%)
Nov 07, 2022
33.80
33.80
33.42
33.46
14,375
+0.23(+0.69%)
Nov 04, 2022
33.16
33.25
32.63
33.23
881,674
+1.59(+5.03%)
Nov 03, 2022
31.06
31.80
30.92
31.64
26,843
+0.51(+1.64%)
Nov 02, 2022
31.56
32.06
31.13
31.13
172,954
-0.26(-0.83%)
Nov 01, 2022
31.99
31.99
31.25
31.39
20,333
+0.68(+2.21%)
Oct 31, 2022
30.31
30.87
30.31
30.71
39,621
+0.04(+0.13%)
Oct 28, 2022
30.30
30.67
30.20
30.67
6,065
-0.37(-1.19%)
Oct 27, 2022
31.08
31.33
30.97
31.04
3,835
-0.59(-1.87%)
Oct 26, 2022
30.51
31.95
30.51
31.63
5,416
+1.28(+4.22%)
Oct 25, 2022
30.05
30.36
30.00
30.35
27,121
+0.80(+2.72%)
Oct 24, 2022
29.89
29.89
28.41
29.55
14,033
-2.44(-7.64%)
Oct 21, 2022
31.14
32.09
31.14
31.99
91,417
+0.47(+1.49%)
Oct 20, 2022
31.64
32.20
31.52
31.52
6,582
+0.06(+0.20%)
Oct 19, 2022
32.12
32.13
31.27
31.46
10,220
-1.50(-4.56%)
Oct 18, 2022
33.60
33.60
32.85
32.96
7,459
+0.14(+0.41%)
Oct 17, 2022
33.00
33.19
32.81
32.82
3,634
+1.11(+3.52%)
Oct 14, 2022
33.06
33.06
31.70
31.71
8,118
-1.07(-3.26%)
Oct 13, 2022
31.96
32.93
31.92
32.78
4,584
+0.06(+0.18%)
Oct 12, 2022
32.67
32.81
32.64
32.72
12,364
+0.00(+0.01%)
Oct 11, 2022
32.95
33.24
32.30
32.71
18,008
-0.95(-2.81%)
Oct 10, 2022
34.37
34.37
33.44
33.66
10,657
-0.97(-2.80%)
Oct 07, 2022
35.03
35.03
34.48
34.63
3,579
-1.14(-3.18%)
Oct 06, 2022
36.30
36.55
35.77
35.77
3,574
-0.72(-1.98%)
Oct 05, 2022
36.64
36.93
36.06
36.49
19,028
-0.22(-0.60%)
Oct 04, 2022
36.74
36.74
36.51
36.71
4,254
+1.71(+4.90%)
Oct 03, 2022
34.84
35.09
34.61
35.00
17,969
+0.10(+0.28%)
Sep 30, 2022
34.36
35.26
34.36
34.90
11,760
+0.46(+1.34%)
Sep 29, 2022
34.89
34.89
34.15
34.44
7,451
-1.31(-3.65%)
Sep 28, 2022
34.90
35.83
34.90
35.75
11,542
+0.68(+1.93%)
Sep 27, 2022
35.65
35.65
35.06
35.07
7,037
-0.18(-0.51%)
Sep 26, 2022
35.30
35.79
35.25
35.25
26,506
+0.12(+0.34%)
Sep 23, 2022
35.35
35.35
34.96
35.13
14,172
-0.85(-2.38%)
Sep 22, 2022
36.48
36.48
35.98
35.98
57,726
-0.49(-1.34%)
Sep 21, 2022
37.65
37.65
36.47
36.47
2,846
-1.58(-4.15%)
Sep 20, 2022
38.00
38.43
38.00
38.05
1,960
-0.06(-0.15%)
Sep 19, 2022
37.84
38.11
37.78
38.11
3,000
+0.46(+1.22%)
Sep 16, 2022
38.26
38.26
37.52
37.65
1,969
-1.33(-3.42%)
Sep 15, 2022
39.11
39.31
38.94
38.98
13,774
-0.47(-1.19%)
Sep 14, 2022
39.10
39.45
39.06
39.45
2,486
+0.27(+0.69%)
Sep 13, 2022
39.35
39.72
39.17
39.18
3,577
-1.17(-2.90%)
Sep 12, 2022
40.07
40.36
40.00
40.35
5,292
+0.76(+1.92%)
Sep 09, 2022
39.30
39.67
39.30
39.59
4,644
+0.90(+2.33%)
Sep 08, 2022
38.30
38.79
38.30
38.69
10,115
-0.21(-0.53%)
Sep 07, 2022
37.83
38.90
37.83
38.90
6,838
+0.85(+2.22%)
Sep 06, 2022
38.66
38.66
38.05
38.05
12,359
-0.96(-2.46%)
Sep 02, 2022
39.46
39.60
39.01
39.01
20,069
-0.76(-1.91%)
Sep 01, 2022
39.38
39.78
39.26
39.78
3,115
-0.33(-0.82%)
Aug 31, 2022
40.14
40.44
39.97
40.10
6,383
+0.71(+1.81%)
Aug 30, 2022
40.05
40.05
39.19
39.39
5,174
-0.37(-0.93%)
Aug 29, 2022
40.17
40.55
39.76
39.76
5,901
-0.16(-0.40%)
Aug 26, 2022
41.74
41.74
39.88
39.92
5,582
-0.58(-1.44%)
Aug 25, 2022
39.42
40.50
39.42
40.50
6,589
+1.70(+4.37%)
Aug 24, 2022
37.60
38.86
37.60
38.80
1,459
+0.76(+1.99%)
Aug 23, 2022
37.92
38.13
37.92
38.05
3,583
+0.20(+0.53%)
Aug 22, 2022
37.49
38.05
37.46
37.84
3,581
+0.06(+0.16%)
Aug 19, 2022
38.28
38.29
37.78
37.78
18,119
-0.71(-1.86%)
Aug 18, 2022
38.36
38.56
38.34
38.50
1,722
-0.18(-0.45%)
Aug 17, 2022
39.25
39.29
38.67
38.67
6,209
-0.76(-1.93%)
Aug 16, 2022
39.56
39.56
39.43
39.43
4,708
-0.52(-1.30%)
Aug 15, 2022
39.49
40.07
39.49
39.95
7,809
+0.24(+0.61%)
Aug 12, 2022
38.77
39.73
38.77
39.71
12,057
+0.25(+0.63%)
Aug 11, 2022
39.39
40.32
39.27
39.46
8,099
+0.50(+1.28%)
Aug 10, 2022
38.60
39.03
38.60
38.96
6,890
+0.60(+1.56%)
Aug 09, 2022
38.68
38.68
38.21
38.36
6,259
-0.45(-1.17%)
Aug 08, 2022
39.07
39.07
38.82
38.82
2,643
-0.39(-1.00%)
Aug 05, 2022
38.99
39.21
38.92
39.21
1,865
-0.37(-0.93%)
Aug 04, 2022
39.79
39.85
39.41
39.58
1,622
+0.40(+1.01%)
Aug 03, 2022
38.46
39.19
38.31
39.18
6,070
+0.63(+1.62%)
Aug 02, 2022
37.59
38.92
37.59
38.56
12,916
+0.19(+0.50%)
Aug 01, 2022
38.40
38.67
38.07
38.36
11,489
-0.39(-1.01%)
Jul 29, 2022
38.61
38.78
38.50
38.75
13,563
-0.67(-1.70%)
Jul 28, 2022
39.35
39.55
38.40
39.42
95,210
-0.08(-0.20%)
Jul 27, 2022
39.09
39.67
39.06
39.50
194,263
+0.70(+1.80%)
Jul 26, 2022
39.58
39.58
38.79
38.80
9,496
-0.66(-1.67%)
Jul 25, 2022
39.27
39.46
38.99
39.46
5,527
+0.35(+0.89%)
Jul 22, 2022
39.97
39.97
38.96
39.11
4,364
-1.18(-2.93%)
Jul 21, 2022
39.79
40.29
39.79
40.29
18,109
+0.81(+2.04%)
Jul 20, 2022
39.70
39.90
39.30
39.49
12,834
-0.21(-0.52%)
Jul 19, 2022
39.52
39.75
39.50
39.69
3,148
+0.51(+1.31%)
Jul 18, 2022
39.54
39.96
39.18
39.18
2,299
+0.49(+1.25%)
Jul 15, 2022
38.55
38.74
37.79
38.69
6,665
-0.08(-0.20%)
Jul 14, 2022
39.03
39.16
38.55
38.77
9,097
-0.69(-1.75%)
Jul 13, 2022
39.24
39.69
39.10
39.46
10,120
+0.23(+0.58%)
Jul 12, 2022
39.21
39.57
39.01
39.24
8,945
-0.03(-0.07%)
Jul 11, 2022
40.32
40.32
39.25
39.26
15,584
-2.27(-5.46%)
Jul 08, 2022
41.41
41.74
41.36
41.53
6,687
-0.24(-0.57%)
Jul 07, 2022
41.14
41.93
41.14
41.77
28,847
+1.23(+3.04%)
Jul 06, 2022
41.32
41.32
40.14
40.54
10,650
-1.25(-3.00%)
Jul 05, 2022
40.81
41.79
40.63
41.79
73,131
+0.56(+1.35%)
Jul 01, 2022
40.62
41.25
40.55
41.24
6,697
+0.58(+1.43%)
Jun 30, 2022
40.24
40.65
39.93
40.65
18,129
-0.10(-0.25%)
Jun 29, 2022
40.53
40.87
40.41
40.75
154,827
-0.22(-0.54%)
Jun 28, 2022
41.38
41.68
40.86
40.98
19,934
-0.73(-1.74%)
Jun 27, 2022
42.48
42.48
41.49
41.70
9,687
-0.13(-0.31%)
Jun 24, 2022
41.52
41.98
41.24
41.83
77,396
+1.25(+3.07%)
Jun 23, 2022
40.73
40.86
39.91
40.59
17,565
+1.01(+2.56%)
Jun 22, 2022
39.45
40.05
39.41
39.57
38,107
-0.64(-1.59%)
Jun 21, 2022
39.68
40.45
39.59
40.21
16,385
+1.54(+3.97%)
Jun 17, 2022
39.08
39.08
38.06
38.68
952,286
+0.83(+2.19%)
Jun 16, 2022
38.01
38.21
37.62
37.85
9,038
-1.61(-4.08%)
Jun 15, 2022
39.26
39.55
38.70
39.46
153,148
+0.49(+1.27%)
Jun 14, 2022
38.31
38.98
38.31
38.96
3,298
+1.63(+4.35%)
Jun 13, 2022
38.19
38.19
37.12
37.34
3,705
-2.27(-5.72%)
Jun 10, 2022
40.41
40.41
39.46
39.60
4,931
-0.54(-1.34%)
Jun 09, 2022
40.61
40.61
40.12
40.14
10,980
-1.84(-4.38%)
Jun 08, 2022
41.07
41.99
41.07
41.98
7,502
+1.28(+3.14%)
Jun 07, 2022
39.59
40.71
39.59
40.70
3,982
+0.95(+2.39%)
Jun 06, 2022
40.04
40.34
39.62
39.75
3,867
+1.20(+3.12%)
Jun 03, 2022
38.44
38.59
38.23
38.55
2,297
-0.82(-2.08%)
Jun 02, 2022
39.11
39.37
39.08
39.37
4,370
+1.17(+3.07%)
Jun 01, 2022
38.84
38.84
37.96
38.20
2,969
-0.28(-0.72%)
May 31, 2022
38.60
38.90
38.32
38.47
3,818
+0.51(+1.34%)
May 27, 2022
37.30
37.96
37.27
37.96
2,200
+0.89(+2.39%)
May 26, 2022
35.49
37.12
35.49
37.08
5,554
+1.92(+5.45%)
May 25, 2022
34.79
35.34
34.75
35.16
5,196
+0.49(+1.41%)
May 24, 2022
35.33
35.33
34.45
34.67
3,877
-1.34(-3.73%)
May 23, 2022
35.96
36.02
35.52
36.01
6,835
+0.23(+0.65%)
May 20, 2022
36.24
36.24
35.27
35.78
2,395
+0.03(+0.08%)
May 19, 2022
35.10
36.10
35.10
35.75
7,592
+0.73(+2.09%)
May 18, 2022
36.00
36.01
35.01
35.02
3,128
-1.08(-2.98%)
May 17, 2022
36.24
36.61
35.91
36.10
4,521
+1.39(+3.99%)
May 16, 2022
34.79
35.22
34.54
34.71
8,564
-0.05(-0.14%)
May 13, 2022
33.77
34.76
33.77
34.76
9,134
+1.38(+4.13%)
May 12, 2022
32.74
33.38
32.22
33.38
5,929
+0.17(+0.52%)
May 11, 2022
34.26
34.78
33.19
33.21
9,423
-0.91(-2.67%)
May 10, 2022
34.50
34.54
33.59
34.12
36,023
+0.58(+1.74%)
May 09, 2022
34.61
34.74
33.40
33.54
29,722
-1.93(-5.45%)
May 06, 2022
36.28
36.28
35.25
35.47
39,117
-1.28(-3.48%)
May 05, 2022
37.88
37.88
36.53
36.75
13,145
-2.08(-5.36%)
May 04, 2022
37.62
38.85
37.29
38.83
7,361
+0.50(+1.29%)
May 03, 2022
38.40
38.72
38.18
38.33
7,170
+0.11(+0.28%)
May 02, 2022
37.51
38.23
37.50
38.23
4,049
+0.54(+1.43%)
Apr 29, 2022
38.84
38.99
37.69
37.69
9,847
+0.60(+1.61%)
Apr 28, 2022
36.82
37.09
36.22
37.09
24,919
+0.69(+1.90%)
Apr 27, 2022
36.58
36.60
36.16
36.40
16,142
+0.89(+2.50%)
Apr 26, 2022
36.12
36.30
35.49
35.51
8,933
-0.72(-1.98%)
Apr 25, 2022
35.30
36.23
35.30
36.23
6,677
+0.31(+0.87%)
Apr 22, 2022
36.41
36.80
35.84
35.92
4,616
-0.29(-0.81%)
Apr 21, 2022
37.50
37.50
36.07
36.21
7,224
-1.21(-3.24%)
Apr 20, 2022
38.23
38.23
37.38
37.42
17,355
-0.85(-2.21%)
Apr 19, 2022
37.43
38.30
37.22
38.27
17,307
+0.28(+0.74%)
Apr 18, 2022
38.14
38.17
37.66
37.99
14,182
-0.82(-2.11%)
Apr 14, 2022
39.41
39.42
38.77
38.81
26,734
-0.95(-2.38%)
Apr 13, 2022
39.79
39.96
39.60
39.75
3,000
+0.51(+1.31%)
Apr 12, 2022
39.93
39.93
39.17
39.24
11,886
-0.51(-1.29%)
Apr 11, 2022
39.85
40.35
39.57
39.76
8,507
-0.64(-1.58%)
Apr 08, 2022
40.39
40.92
40.39
40.39
2,940
-0.17(-0.43%)
Apr 07, 2022
41.02
41.02
40.27
40.57
3,039
-0.90(-2.18%)
Apr 06, 2022
41.11
41.53
40.80
41.47
4,660
-0.76(-1.79%)
Apr 05, 2022
42.82
42.83
42.22
42.23
8,902
-1.41(-3.23%)
Apr 04, 2022
42.90
43.84
42.90
43.64
11,954
+2.03(+4.88%)
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
.