Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Financials ETF (NY: CHIX )

10.57 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 2024 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, 2015 10.83 10.83 10.61 10.61 169,110 -0.27(-2.46%)
Jan 29, 2015 10.88 10.90 10.74 10.88 109,812 +0.02(+0.19%)
Jan 28, 2015 11.05 11.05 10.83 10.85 74,463 -0.27(-2.41%)
Jan 27, 2015 11.10 11.15 11.04 11.12 107,086 -0.25(-2.23%)
Jan 26, 2015 11.38 11.40 11.31 11.38 31,877 -0.02(-0.19%)
Jan 23, 2015 11.41 11.43 11.38 11.40 131,698 +0.04(+0.37%)
Jan 22, 2015 11.26 11.36 11.16 11.35 191,247 +0.12(+1.07%)
Jan 21, 2015 11.09 11.23 11.09 11.23 152,883 +0.39(+3.57%)
Jan 20, 2015 10.96 10.96 10.83 10.85 292,390 -0.32(-2.84%)
Jan 16, 2015 11.11 11.16 11.09 11.16 105,716 -0.04(-0.31%)
Jan 15, 2015 11.30 11.34 11.20 11.20 83,215 +0.12(+1.08%)
Jan 14, 2015 11.13 11.15 11.02 11.08 97,756 -0.08(-0.69%)
Jan 13, 2015 11.30 11.30 11.07 11.16 422,728 +0.06(+0.57%)
Jan 12, 2015 11.24 11.24 11.07 11.09 248,770 -0.07(-0.63%)
Jan 09, 2015 11.31 11.31 11.13 11.16 618,696 -0.01(-0.13%)
Jan 08, 2015 11.47 11.47 11.16 11.18 2,300,191 -0.01(-0.06%)
Jan 07, 2015 11.18 11.23 11.10 11.19 79,395 +0.19(+1.73%)
Jan 06, 2015 11.16 11.16 10.95 11.00 28,935 -0.26(-2.35%)
Jan 05, 2015 11.34 11.36 11.20 11.26 71,302 +0.00(+0.03%)
Jan 02, 2015 11.40 11.40 11.22 11.26 48,544 +0.21(+1.91%)
Dec 31, 2014 11.11 11.04 11.04 11.04 84,754 +0.12(+1.10%)
Dec 30, 2014 10.97 10.97 10.88 10.93 31,982 -0.12(-1.08%)
Dec 29, 2014 10.98 11.09 10.98 11.04 67,711 +0.22(+2.07%)
Dec 26, 2014 10.81 10.93 10.81 10.82 25,076 +0.28(+2.65%)
Dec 24, 2014 10.56 10.54 10.54 10.54 9,896 -0.12(-1.11%)
Dec 23, 2014 10.74 10.74 10.57 10.66 32,313 -0.14(-1.29%)
Dec 22, 2014 10.70 10.81 10.66 10.80 120,770 +0.30(+2.86%)
Dec 19, 2014 10.46 10.51 10.44 10.50 15,748 +0.05(+0.47%)
Dec 18, 2014 10.53 10.53 10.40 10.45 51,226 -0.07(-0.70%)
Dec 17, 2014 10.38 10.56 10.35 10.52 54,505 +0.34(+3.32%)
Dec 16, 2014 10.15 10.35 10.12 10.19 24,658 +0.04(+0.41%)
Dec 15, 2014 10.25 10.26 10.07 10.14 41,737 -0.07(-0.68%)
Dec 12, 2014 10.40 10.40 10.21 10.21 35,675 -0.09(-0.88%)
Dec 11, 2014 10.27 10.39 10.27 10.30 177,324 +0.03(+0.34%)
Dec 10, 2014 10.37 10.45 10.25 10.27 110,623 -0.06(-0.61%)
Dec 09, 2014 10.43 10.43 10.29 10.33 149,052 -0.50(-4.63%)
Dec 08, 2014 10.99 11.06 10.81 10.83 162,602 +0.10(+0.97%)
Dec 05, 2014 10.79 10.79 10.65 10.73 143,641 +0.04(+0.39%)
Dec 04, 2014 10.58 10.70 10.54 10.69 141,290 +0.38(+3.72%)
Dec 03, 2014 10.31 10.33 10.30 10.30 20,910 -0.01(-0.07%)
Dec 02, 2014 10.17 10.31 10.12 10.31 257,703 +0.49(+4.97%)
Dec 01, 2014 9.914 9.921 9.823 9.823 62,792 -0.29(-2.89%)
Nov 28, 2014 10.18 10.18 10.10 10.12 87,051 +0.09(+0.88%)
Nov 26, 2014 9.900 10.03 10.03 10.03 163,225 +0.39(+4.08%)
Nov 25, 2014 9.705 9.705 9.578 9.635 68,765 -0.02(-0.22%)
Nov 24, 2014 9.684 9.710 9.649 9.656 42,979 +0.13(+1.32%)
Nov 21, 2014 9.503 9.614 9.462 9.531 47,104 +0.36(+3.95%)
Nov 20, 2014 9.175 9.203 9.147 9.168 11,230 -0.11(-1.20%)
Nov 19, 2014 9.224 9.299 9.182 9.280 18,317 +0.01(+0.08%)
Nov 18, 2014 9.308 9.308 9.246 9.273 16,887 -0.15(-1.63%)
Nov 17, 2014 9.405 9.436 9.405 9.426 13,865 -0.25(-2.59%)
Nov 14, 2014 9.593 9.683 9.593 9.677 9,148 +0.14(+1.46%)
Nov 13, 2014 9.489 9.538 9.489 9.538 48,431 +0.17(+1.82%)
Nov 12, 2014 9.412 9.439 9.367 9.367 11,709 -0.01(-0.13%)
Nov 11, 2014 9.349 9.405 9.330 9.379 22,220 +0.11(+1.15%)
Nov 10, 2014 9.288 9.342 9.273 9.273 8,641 +0.00(+0.00%)
Nov 07, 2014 9.259 9.301 9.245 9.273 23,714 -0.01(-0.14%)
Nov 06, 2014 9.259 9.301 9.247 9.285 5,163 -0.02(-0.21%)
Nov 05, 2014 9.321 9.362 9.305 9.305 5,745 -0.07(-0.70%)
Nov 04, 2014 9.370 9.402 9.353 9.370 6,715 +0.06(+0.66%)
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.