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 (%)
Apr 30, 2009
12.10
12.10
11.79
11.83
47,274
+0.04(+0.38%)
Apr 29, 2009
11.43
11.91
11.43
11.78
64,679
+0.58(+5.22%)
Apr 28, 2009
11.18
11.31
11.16
11.20
36,166
-0.27(-2.32%)
Apr 27, 2009
11.58
11.60
11.21
11.46
90,342
-0.20(-1.74%)
Apr 24, 2009
11.46
11.80
11.46
11.67
37,400
+0.26(+2.25%)
Apr 23, 2009
11.39
11.44
11.25
11.41
18,788
+0.32(+2.87%)
Apr 22, 2009
10.99
11.39
10.99
11.09
28,841
-0.15(-1.34%)
Apr 21, 2009
10.69
11.25
10.69
11.24
48,547
+0.23(+2.09%)
Apr 20, 2009
11.29
11.73
10.93
11.01
33,956
-0.54(-4.67%)
Apr 17, 2009
11.53
11.62
11.44
11.55
50,972
+0.07(+0.62%)
Apr 16, 2009
11.52
11.62
11.34
11.48
24,280
-0.04(-0.31%)
Apr 15, 2009
11.45
11.69
11.33
11.52
73,943
+0.19(+1.64%)
Apr 14, 2009
11.45
11.54
11.29
11.33
23,964
-0.19(-1.69%)
Apr 13, 2009
11.24
11.57
11.24
11.53
27,350
+0.27(+2.36%)
Apr 09, 2009
11.39
11.39
11.07
11.26
22,481
+0.56(+5.21%)
Apr 08, 2009
10.57
10.78
10.57
10.70
20,488
+0.17(+1.60%)
Apr 07, 2009
10.62
10.65
10.52
10.54
8,324
-0.29(-2.70%)
Apr 06, 2009
10.77
10.85
10.64
10.83
57,743
+0.03(+0.25%)
Apr 03, 2009
10.77
10.95
10.58
10.80
92,391
+0.14(+1.33%)
Apr 02, 2009
10.58
10.93
10.55
10.66
53,042
+0.50(+4.88%)
Apr 01, 2009
9.916
10.16
9.845
10.16
4,695
+0.27(+2.68%)
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%)
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
.