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 (%)
May 29, 2009 14.45 14.59 14.32 14.55 148,320 +0.24(+1.67%)
May 28, 2009 14.30 14.31 14.03 14.31 98,189 +0.22(+1.59%)
May 27, 2009 14.15 14.30 13.92 14.08 57,699 +0.28(+2.04%)
May 26, 2009 13.54 13.80 13.28 13.80 38,685 +0.09(+0.65%)
May 22, 2009 13.75 13.83 13.34 13.71 60,329 +0.35(+2.58%)
May 21, 2009 13.59 13.69 13.21 13.37 105,872 -0.39(-2.83%)
May 20, 2009 13.97 14.14 13.76 13.76 87,765 +0.03(+0.19%)
May 19, 2009 13.90 13.94 13.60 13.73 122,272 -0.25(-1.77%)
May 18, 2009 13.72 13.98 13.57 13.98 173,437 +1.48(+11.83%)
May 15, 2009 12.62 12.91 12.47 12.50 39,838 -0.14(-1.12%)
May 14, 2009 12.21 13.01 12.11 12.64 16,842 +0.36(+2.96%)
May 13, 2009 12.85 12.85 12.17 12.28 35,179 -0.66(-5.13%)
May 12, 2009 13.06 13.16 12.67 12.94 60,560 +0.12(+0.97%)
May 11, 2009 13.04 13.04 12.52 12.82 47,692 -0.26(-1.96%)
May 08, 2009 13.14 13.14 12.90 13.08 34,437 +0.41(+3.21%)
May 07, 2009 13.37 13.39 12.63 12.67 45,881 -0.50(-3.83%)
May 06, 2009 13.31 13.31 12.93 13.17 67,318 +0.12(+0.88%)
May 05, 2009 13.28 13.28 12.73 13.06 67,505 -0.12(-0.94%)
May 04, 2009 12.45 13.18 12.45 13.18 95,002 +1.07(+8.85%)
May 01, 2009 12.00 12.13 11.83 12.11 63,484 +0.28(+2.40%)
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%)
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.