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 (%)
Mar 31, 2009
9.579
10.05
9.579
9.898
27,391
+0.37(+3.90%)
Mar 30, 2009
9.738
10.36
9.473
9.526
30,689
-0.81(-7.80%)
Mar 26, 2009
10.31
10.40
10.19
10.33
28,711
+0.32(+3.18%)
Mar 25, 2009
9.871
10.15
9.738
10.01
39,050
+0.19(+1.89%)
Mar 24, 2009
9.827
10.06
9.818
9.827
21,946
-0.26(-2.55%)
Mar 23, 2009
9.924
10.08
9.863
10.08
32,058
+0.97(+10.58%)
Mar 20, 2009
9.402
9.402
9.057
9.119
23,628
-0.28(-3.01%)
Mar 19, 2009
9.461
9.473
9.331
9.402
12,230
+0.04(+0.47%)
Mar 18, 2009
9.243
9.411
9.119
9.358
8,078
+0.12(+1.25%)
Mar 17, 2009
9.075
9.243
8.853
9.243
18,362
+0.19(+2.15%)
Mar 16, 2009
9.225
9.292
9.039
9.048
15,434
+0.00(+0.00%)
Mar 13, 2009
8.977
9.075
8.924
9.048
0
+0.21(+2.40%)
Mar 12, 2009
8.676
8.862
8.472
8.835
28,096
+0.27(+3.21%)
Mar 11, 2009
8.738
8.738
8.508
8.561
15,713
-0.03(-0.31%)
Mar 10, 2009
8.092
8.623
8.092
8.588
61,984
+0.65(+8.14%)
Mar 09, 2009
7.950
8.216
7.932
7.941
39,389
-0.13(-1.64%)
Mar 06, 2009
8.118
8.180
7.897
8.074
0
-0.04(-0.55%)
Mar 05, 2009
8.269
8.278
8.039
8.118
8,031
-0.38(-4.48%)
Mar 04, 2009
8.357
8.561
8.357
8.499
18,732
+0.67(+8.52%)
Mar 02, 2009
8.225
8.225
7.791
7.832
56,384
-0.58(-6.88%)
Feb 27, 2009
8.455
8.579
8.411
8.411
0
-0.19(-2.16%)
Feb 26, 2009
8.782
8.782
8.520
8.596
14,008
-0.20(-2.28%)
Feb 25, 2009
8.818
8.871
8.617
8.797
101,037
-0.08(-0.93%)
Feb 24, 2009
8.499
8.915
8.472
8.880
11,747
+0.42(+5.03%)
Feb 23, 2009
8.782
8.827
8.455
8.455
12,002
-0.19(-2.15%)
Feb 20, 2009
8.667
8.735
8.481
8.641
43,259
-0.12(-1.41%)
Feb 19, 2009
9.030
9.030
8.765
8.765
7,162
-0.05(-0.60%)
Feb 18, 2009
8.897
8.906
8.703
8.818
28,393
+0.05(+0.61%)
Feb 17, 2009
9.190
9.190
8.724
8.765
47,089
-0.70(-7.39%)
Feb 13, 2009
9.544
9.544
9.402
9.464
19,749
+0.05(+0.56%)
Feb 12, 2009
9.331
9.429
9.163
9.411
49,585
-0.07(-0.75%)
Feb 11, 2009
9.615
9.659
9.384
9.482
17,010
+0.03(+0.28%)
Feb 10, 2009
9.889
9.978
9.393
9.455
17,833
-0.50(-4.98%)
Feb 09, 2009
9.827
10.03
9.783
9.951
38,285
+0.12(+1.26%)
Feb 06, 2009
9.517
9.827
9.437
9.827
32,223
+0.48(+5.11%)
Feb 05, 2009
9.207
9.411
9.072
9.349
11,864
+0.16(+1.73%)
Feb 04, 2009
9.207
9.379
9.128
9.190
3,989
+0.11(+1.17%)
Feb 03, 2009
8.951
9.092
8.889
9.083
12,240
+0.19(+2.09%)
Feb 02, 2009
8.915
9.004
8.800
8.897
9,878
-0.10(-1.08%)
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%)
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
.