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 (%)
Dec 31, 2012 9.331 9.483 9.331 9.476 61,153 +0.28(+3.09%)
Dec 28, 2012 9.150 9.198 9.150 9.192 5,463 +0.05(+0.52%)
Dec 27, 2012 9.220 9.358 9.074 9.145 36,126 -0.25(-2.64%)
Dec 26, 2012 9.407 9.442 9.347 9.393 9,789 +0.10(+1.12%)
Dec 24, 2012 9.268 9.289 9.261 9.289 2,810 +0.03(+0.30%)
Dec 21, 2012 9.227 9.268 9.206 9.261 18,221 -0.17(-1.77%)
Dec 20, 2012 9.379 9.428 9.365 9.428 15,049 +0.08(+0.89%)
Dec 19, 2012 9.310 9.365 9.310 9.345 6,724 +0.04(+0.45%)
Dec 18, 2012 9.282 9.338 9.240 9.303 40,664 -0.03(-0.37%)
Dec 17, 2012 9.324 9.351 9.307 9.338 20,643 +0.03(+0.37%)
Dec 14, 2012 9.240 9.331 9.240 9.303 25,400 +0.17(+1.90%)
Dec 13, 2012 9.171 9.185 9.095 9.129 49,897 -0.10(-1.05%)
Dec 12, 2012 9.240 9.254 9.220 9.227 12,829 +0.07(+0.82%)
Dec 11, 2012 9.109 9.157 9.095 9.152 3,473 -0.05(-0.51%)
Dec 10, 2012 9.143 9.233 9.138 9.199 4,464 +0.18(+2.00%)
Dec 07, 2012 9.018 9.018 9.018 9.018 1,653 +0.10(+1.09%)
Dec 06, 2012 8.977 9.011 8.921 8.921 1,783 -0.01(-0.16%)
Dec 05, 2012 8.873 9.005 8.873 8.935 7,332 +0.26(+2.96%)
Dec 03, 2012 8.679 8.679 8.679 8.679 144 -0.07(-0.79%)
Nov 30, 2012 8.748 8.748 8.748 8.748 576 +0.09(+1.04%)
Nov 29, 2012 8.616 8.672 8.616 8.658 18,171 +0.15(+1.79%)
Nov 28, 2012 8.498 8.547 8.491 8.505 15,954 -0.09(-1.05%)
Nov 27, 2012 8.630 8.630 8.568 8.595 87,595 +0.03(+0.32%)
Nov 26, 2012 8.568 8.568 8.568 8.568 2,398 -0.08(-0.88%)
Nov 23, 2012 8.644 8.644 8.644 8.644 1,082 +0.23(+2.72%)
Nov 21, 2012 8.408 8.415 8.388 8.415 3,096 +0.14(+1.64%)
Nov 20, 2012 8.276 8.311 8.276 8.279 14,534 -0.09(-1.04%)
Nov 19, 2012 8.276 8.371 8.276 8.366 4,497 +0.21(+2.55%)
Nov 16, 2012 8.144 8.207 8.124 8.158 40,214 +0.02(+0.27%)
Nov 15, 2012 8.136 8.136 8.136 8.136 720 -0.07(-0.80%)
Nov 14, 2012 8.200 8.202 8.200 8.202 432 +0.02(+0.28%)
Nov 13, 2012 8.179 8.179 8.179 8.179 288 -0.16(-1.91%)
Nov 09, 2012 8.339 8.339 8.339 8.339 0 -0.06(-0.66%)
Nov 08, 2012 8.394 8.394 8.394 8.394 288 -0.05(-0.58%)
Nov 07, 2012 8.484 8.484 8.401 8.443 3,129 -0.16(-1.85%)
Nov 06, 2012 8.602 8.630 8.595 8.602 56,074 -0.02(-0.21%)
Nov 05, 2012 8.620 8.620 8.620 8.620 2,335 +0.07(+0.86%)
Nov 02, 2012 8.672 8.672 8.547 8.547 1,386 -0.00(-0.00%)
Nov 01, 2012 8.526 8.561 8.526 8.547 3,099 +0.22(+2.67%)
Oct 31, 2012 8.325 8.325 8.325 8.325 360 +0.04(+0.50%)
Oct 26, 2012 8.290 8.283 8.283 8.283 2,018 -0.08(-0.91%)
Oct 25, 2012 8.373 8.401 8.359 8.359 32,609 +0.03(+0.33%)
Oct 24, 2012 8.332 8.332 8.332 8.332 1,441 +0.10(+1.18%)
Oct 23, 2012 8.235 8.235 8.235 8.235 1,801 -0.03(-0.42%)
Oct 18, 2012 8.269 8.269 8.269 8.269 0 -0.03(-0.33%)
Oct 17, 2012 8.172 8.297 8.172 8.297 5,007 +0.09(+1.10%)
Oct 16, 2012 8.207 8.214 8.207 8.207 1,225 +0.08(+1.03%)
Oct 15, 2012 8.054 8.124 8.047 8.124 4,346 +0.08(+0.95%)
Oct 12, 2012 8.047 8.047 8.047 8.047 576 +0.05(+0.61%)
Oct 11, 2012 7.999 7.999 7.999 7.999 360 +0.28(+3.69%)
Oct 08, 2012 7.721 7.714 7.714 7.714 2,450 -0.21(-2.63%)
Oct 05, 2012 7.922 7.922 7.922 7.922 720 +0.17(+2.15%)
Oct 04, 2012 7.714 7.756 7.714 7.756 720 +0.04(+0.54%)
Oct 03, 2012 7.700 7.714 7.700 7.714 432 +0.03(+0.38%)
Oct 02, 2012 7.721 7.735 7.685 7.685 1,297 -0.04(-0.56%)
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.