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 (%)
Jun 30, 2014 8.715 8.750 8.676 8.701 26,174 +0.06(+0.64%)
Jun 27, 2014 8.676 8.687 8.645 8.645 5,365 -0.03(-0.40%)
Jun 26, 2014 8.666 8.694 8.666 8.680 15,477 +0.06(+0.65%)
Jun 25, 2014 8.631 8.665 8.555 8.624 29,740 +0.03(+0.32%)
Jun 24, 2014 8.659 8.687 8.596 8.596 10,156 -0.05(-0.56%)
Jun 23, 2014 8.638 8.658 8.562 8.645 32,462 -0.09(-1.04%)
Jun 20, 2014 8.750 8.757 8.730 8.736 15,183 -0.04(-0.48%)
Jun 19, 2014 8.799 8.820 8.750 8.778 60,903 -0.13(-1.41%)
Jun 18, 2014 8.826 8.903 8.757 8.903 77,088 +0.06(+0.66%)
Jun 17, 2014 8.826 8.854 8.826 8.845 19,072 -0.03(-0.34%)
Jun 16, 2014 8.959 8.959 8.853 8.875 42,596 -0.03(-0.31%)
Jun 13, 2014 8.847 8.903 8.833 8.903 22,375 +0.16(+1.83%)
Jun 12, 2014 8.826 8.826 8.743 8.743 52,272 -0.03(-0.32%)
Jun 11, 2014 8.785 8.806 8.757 8.771 33,246 -0.05(-0.55%)
Jun 10, 2014 8.854 8.854 8.813 8.820 25,318 +0.06(+0.64%)
Jun 06, 2014 8.778 8.778 8.715 8.764 21,207 -0.02(-0.24%)
Jun 05, 2014 8.757 8.828 8.757 8.785 100,491 +0.09(+1.04%)
Jun 04, 2014 8.701 8.743 8.673 8.694 119,256 -0.10(-1.19%)
Jun 03, 2014 8.729 8.799 8.708 8.799 60,667 +0.08(+0.96%)
Jun 02, 2014 8.652 8.750 8.652 8.715 17,471 +0.10(+1.13%)
May 30, 2014 8.645 8.665 8.613 8.617 10,961 +0.08(+0.90%)
May 29, 2014 8.576 8.589 8.513 8.541 9,716 +0.01(+0.16%)
May 28, 2014 8.471 8.541 8.457 8.527 106,449 +0.11(+1.33%)
May 27, 2014 8.408 8.450 8.373 8.415 140,756 -0.03(-0.33%)
May 23, 2014 8.401 8.443 8.443 8.443 58,520 +0.07(+0.83%)
May 22, 2014 8.345 8.380 8.345 8.373 16,097 +0.10(+1.26%)
May 21, 2014 8.248 8.283 8.248 8.269 34,433 +0.08(+1.02%)
May 20, 2014 8.157 8.206 8.143 8.185 42,778 -0.06(-0.76%)
May 19, 2014 8.248 8.248 8.206 8.248 28,551 -0.03(-0.42%)
May 16, 2014 8.192 8.283 8.192 8.283 19,985 +0.07(+0.89%)
May 15, 2014 8.213 8.213 8.157 8.210 29,429 -0.06(-0.71%)
May 14, 2014 8.248 8.304 8.248 8.269 62,962 +0.10(+1.20%)
May 13, 2014 8.108 8.177 8.108 8.171 17,700 +0.07(+0.86%)
May 12, 2014 8.053 8.101 8.053 8.101 42,736 +0.17(+2.11%)
May 09, 2014 7.906 7.962 7.906 7.934 11,115 +0.01(+0.09%)
May 08, 2014 7.962 7.976 7.911 7.927 29,093 -0.03(-0.38%)
May 07, 2014 7.913 7.976 7.906 7.957 28,894 -0.07(-0.84%)
May 06, 2014 8.039 8.067 7.990 8.025 23,250 +0.02(+0.26%)
May 05, 2014 8.004 8.018 7.955 8.004 35,236 -0.09(-1.12%)
May 02, 2014 8.039 8.108 8.032 8.094 30,582 -0.00(-0.02%)
May 01, 2014 8.094 8.122 8.081 8.096 10,236 +0.01(+0.10%)
Apr 30, 2014 8.046 8.087 8.039 8.087 24,354 -0.06(-0.68%)
Apr 29, 2014 8.129 8.185 8.124 8.143 27,994 +0.09(+1.13%)
Apr 28, 2014 8.039 8.087 8.011 8.053 71,748 -0.05(-0.60%)
Apr 25, 2014 8.115 8.115 8.039 8.101 99,709 -0.08(-0.94%)
Apr 24, 2014 8.199 8.220 8.143 8.178 39,618 +0.00(+0.00%)
Apr 23, 2014 8.220 8.220 8.115 8.178 170,555 -0.13(-1.59%)
Apr 22, 2014 8.332 8.345 8.297 8.311 83,877 -0.06(-0.75%)
Apr 21, 2014 8.401 8.401 8.332 8.373 42,102 -0.04(-0.50%)
Apr 17, 2014 8.380 8.415 8.415 8.415 24,526 +0.02(+0.25%)
Apr 16, 2014 8.436 8.436 8.325 8.394 60,024 +0.05(+0.58%)
Apr 15, 2014 8.338 8.380 8.242 8.345 230,217 -0.20(-2.29%)
Apr 14, 2014 8.562 8.582 8.499 8.541 82,278 -0.01(-0.16%)
Apr 11, 2014 8.499 8.576 8.499 8.555 89,205 -0.10(-1.13%)
Apr 10, 2014 8.729 8.771 8.631 8.652 48,682 -0.08(-0.93%)
Apr 09, 2014 8.736 8.757 8.659 8.733 78,310 +0.05(+0.53%)
Apr 08, 2014 8.638 8.757 8.631 8.687 76,979 +0.17(+2.05%)
Apr 07, 2014 8.506 8.555 8.464 8.513 87,207 +0.06(+0.70%)
Apr 04, 2014 8.485 8.617 8.443 8.453 118,698 -0.05(-0.62%)
Apr 03, 2014 8.492 8.506 8.394 8.506 43,677 +0.01(+0.08%)
Apr 02, 2014 8.436 8.499 8.436 8.499 29,696 +0.04(+0.49%)
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.