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 (%)
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%)
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%)
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.