Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.