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 (%)
Nov 30, 2010 9.741 9.804 9.712 9.754 39,949 -0.10(-0.99%)
Nov 29, 2010 9.793 9.858 9.751 9.851 52,948 +0.11(+1.11%)
Nov 26, 2010 9.754 9.780 9.726 9.743 15,272 -0.22(-2.20%)
Nov 24, 2010 9.934 9.962 9.962 9.962 18,262 +0.17(+1.70%)
Nov 23, 2010 9.837 9.885 9.740 9.795 215,021 -0.31(-3.09%)
Nov 22, 2010 10.15 10.16 10.01 10.11 31,717 -0.12(-1.15%)
Nov 19, 2010 10.17 10.23 10.06 10.23 71,796 -0.05(-0.47%)
Nov 18, 2010 10.29 10.34 10.27 10.27 41,866 +0.22(+2.21%)
Nov 17, 2010 10.02 10.10 10.01 10.05 113,272 +0.00(+0.03%)
Nov 16, 2010 10.23 10.23 10.03 10.05 59,158 -0.35(-3.36%)
Nov 15, 2010 10.48 10.51 10.40 10.40 10,894 -0.12(-1.19%)
Nov 12, 2010 10.59 10.67 10.48 10.52 69,936 -0.33(-3.00%)
Nov 11, 2010 10.80 10.85 10.75 10.85 67,134 +0.07(+0.64%)
Nov 10, 2010 10.77 10.79 10.65 10.78 95,438 -0.07(-0.64%)
Nov 09, 2010 11.06 11.06 10.84 10.85 107,216 -0.22(-2.01%)
Nov 08, 2010 11.07 11.08 11.02 11.07 69,740 +0.12(+1.08%)
Nov 05, 2010 10.91 10.99 10.91 10.95 75,306 -0.08(-0.69%)
Nov 04, 2010 10.98 11.04 10.93 11.03 125,627 +0.21(+1.92%)
Nov 03, 2010 10.75 10.82 10.63 10.82 68,084 +0.21(+2.03%)
Nov 02, 2010 10.54 10.62 10.54 10.61 68,146 +0.18(+1.76%)
Nov 01, 2010 10.45 10.54 10.42 10.42 10,336 +0.13(+1.25%)
Oct 29, 2010 10.25 10.31 10.25 10.30 25,642 -0.11(-1.06%)
Oct 28, 2010 10.39 10.42 10.35 10.41 38,301 +0.16(+1.57%)
Oct 27, 2010 10.20 10.27 10.16 10.24 46,495 -0.20(-1.87%)
Oct 25, 2010 10.47 10.52 10.44 10.44 16,296 +0.09(+0.87%)
Oct 22, 2010 10.41 10.43 10.34 10.35 23,056 -0.15(-1.41%)
Oct 21, 2010 10.58 10.58 10.41 10.50 19,994 +0.02(+0.16%)
Oct 20, 2010 10.43 10.53 10.41 10.48 51,082 +0.17(+1.68%)
Oct 19, 2010 10.44 10.44 10.30 10.31 63,291 -0.32(-3.00%)
Oct 18, 2010 10.50 10.63 10.48 10.63 49,360 +0.05(+0.46%)
Oct 15, 2010 10.59 10.60 10.43 10.58 197,049 +0.21(+2.01%)
Oct 14, 2010 10.41 10.44 10.34 10.37 167,522 +0.08(+0.81%)
Oct 13, 2010 10.17 10.36 10.17 10.29 79,404 +0.37(+3.78%)
Oct 12, 2010 9.920 9.936 9.851 9.913 9,636 +0.04(+0.42%)
Oct 11, 2010 9.880 9.906 9.851 9.872 32,397 +0.01(+0.07%)
Oct 08, 2010 9.865 9.893 9.761 9.865 387,250 +0.09(+0.92%)
Oct 07, 2010 9.816 9.816 9.719 9.775 43,276 -0.09(-0.91%)
Oct 06, 2010 9.886 9.886 9.788 9.865 1,923,831 +0.05(+0.54%)
Oct 05, 2010 9.691 9.816 9.691 9.812 40,193 +0.26(+2.73%)
Oct 04, 2010 9.608 9.626 9.537 9.551 11,406 -0.05(-0.56%)
Oct 01, 2010 9.605 9.618 9.576 9.605 10,362 +0.05(+0.55%)
Sep 30, 2010 9.615 9.615 9.494 9.553 23,032 -0.06(-0.65%)
Sep 29, 2010 9.657 9.664 9.615 9.615 20,554 -0.05(-0.50%)
Sep 28, 2010 9.636 9.671 9.569 9.664 41,050 +0.03(+0.29%)
Sep 27, 2010 9.643 9.677 9.636 9.636 20,515 -0.12(-1.20%)
Sep 24, 2010 9.726 9.768 9.704 9.752 10,488 +0.18(+1.85%)
Sep 23, 2010 9.580 9.649 9.566 9.575 20,052 -0.08(-0.83%)
Sep 22, 2010 9.615 9.686 9.615 9.655 6,842 -0.04(-0.37%)
Sep 21, 2010 9.671 9.719 9.650 9.691 24,219 -0.06(-0.64%)
Sep 20, 2010 9.671 9.754 9.646 9.754 54,096 +0.10(+0.99%)
Sep 17, 2010 9.658 9.684 9.615 9.658 17,577 -0.02(-0.20%)
Sep 15, 2010 9.636 9.677 9.599 9.677 33,000 -0.04(-0.46%)
Sep 14, 2010 9.643 9.755 9.622 9.722 22,395 +0.12(+1.26%)
Sep 13, 2010 9.573 9.657 9.573 9.601 64,411 +0.23(+2.44%)
Sep 10, 2010 9.393 9.440 9.372 9.372 21,168 -0.10(-1.04%)
Sep 09, 2010 9.539 9.539 9.428 9.471 23,653 +0.06(+0.68%)
Sep 08, 2010 9.351 9.483 9.351 9.407 38,718 +0.01(+0.07%)
Sep 07, 2010 9.511 9.511 9.400 9.400 31,437 +0.01(+0.07%)
Sep 03, 2010 9.449 9.449 9.379 9.393 24,022 +0.06(+0.59%)
Sep 02, 2010 9.317 9.358 9.289 9.338 14,870 -0.01(-0.07%)
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.