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 (%)
Aug 30, 2013 8.595 8.595 8.450 8.533 143,510 +0.06(+0.65%)
Aug 29, 2013 8.533 8.554 8.450 8.477 300,382 +0.04(+0.49%)
Aug 28, 2013 8.484 8.505 8.408 8.436 209,686 -0.10(-1.14%)
Aug 27, 2013 8.630 8.636 8.505 8.533 406,157 -0.10(-1.20%)
Aug 26, 2013 8.748 8.748 8.609 8.637 199,939 -0.03(-0.36%)
Aug 23, 2013 8.706 8.706 8.574 8.668 131,195 -0.02(-0.28%)
Aug 22, 2013 8.651 8.705 8.623 8.692 103,490 +0.25(+2.96%)
Aug 21, 2013 8.491 8.512 8.408 8.443 177,214 -0.15(-1.70%)
Aug 20, 2013 8.637 8.672 8.588 8.588 406,538 -0.17(-1.98%)
Aug 19, 2013 8.900 8.900 8.755 8.762 1,017,231 +0.05(+0.52%)
Aug 16, 2013 8.810 8.810 8.717 8.717 31,747 +0.01(+0.12%)
Aug 15, 2013 8.741 8.741 8.665 8.706 4,036 -0.06(-0.71%)
Aug 14, 2013 8.783 8.817 8.755 8.769 7,928 -0.01(-0.08%)
Aug 13, 2013 8.734 8.810 8.720 8.776 42,019 +0.29(+3.43%)
Aug 12, 2013 8.429 8.491 8.429 8.484 8,245 +0.26(+3.12%)
Aug 09, 2013 8.179 8.235 8.179 8.228 6,630 +0.05(+0.67%)
Aug 08, 2013 8.054 8.173 8.054 8.173 1,009 +0.12(+1.47%)
Aug 07, 2013 8.061 8.096 8.054 8.054 10,234 -0.08(-1.04%)
Aug 06, 2013 8.137 8.144 8.130 8.139 864 -0.10(-1.16%)
Aug 05, 2013 8.269 8.269 8.207 8.235 1,585 -0.11(-1.33%)
Aug 02, 2013 8.359 8.359 8.335 8.346 2,392 +0.02(+0.25%)
Aug 01, 2013 8.262 8.346 8.241 8.325 18,105 +0.20(+2.40%)
Jul 31, 2013 8.151 8.151 8.129 8.129 1,628 +0.05(+0.67%)
Jul 30, 2013 8.075 8.088 8.054 8.075 8,713 -0.01(-0.09%)
Jul 29, 2013 8.110 8.110 8.034 8.082 5,872 -0.11(-1.36%)
Jul 26, 2013 8.207 8.207 8.139 8.193 4,180 -0.02(-0.25%)
Jul 25, 2013 8.179 8.221 8.166 8.214 9,585 +0.08(+1.02%)
Jul 24, 2013 8.221 8.221 8.103 8.130 14,486 -0.11(-1.35%)
Jul 23, 2013 8.186 8.290 8.172 8.241 62,074 +0.30(+3.75%)
Jul 22, 2013 7.888 7.978 7.888 7.944 10,429 -0.01(-0.17%)
Jul 19, 2013 7.915 7.978 7.915 7.957 48,134 -0.03(-0.43%)
Jul 18, 2013 8.013 8.013 7.992 7.992 2,306 -0.03(-0.43%)
Jul 16, 2013 8.026 8.026 8.026 8.026 0 -0.07(-0.86%)
Jul 15, 2013 8.096 8.096 8.096 8.096 144 +0.10(+1.30%)
Jul 12, 2013 7.992 7.999 7.964 7.992 3,747 -0.19(-2.29%)
Jul 11, 2013 8.144 8.179 8.122 8.179 6,630 +0.45(+5.83%)
Jul 09, 2013 7.700 7.728 7.728 7.728 47,280 +0.04(+0.54%)
Jul 08, 2013 7.749 7.791 7.680 7.686 11,964 +0.01(+0.09%)
Jul 05, 2013 7.756 7.756 7.603 7.680 10,104 +0.03(+0.45%)
Jul 03, 2013 7.575 7.645 7.555 7.645 89,058 -0.03(-0.36%)
Jul 02, 2013 7.839 7.853 7.673 7.673 4,756 -0.24(-2.98%)
Jul 01, 2013 7.964 7.964 7.908 7.908 2,018 -0.04(-0.52%)
Jun 28, 2013 7.922 7.958 7.922 7.950 17,067 +0.10(+1.24%)
Jun 26, 2013 7.860 7.908 7.784 7.853 33,961 +0.22(+2.82%)
Jun 25, 2013 7.617 7.638 7.575 7.638 5,405 +0.07(+0.92%)
Jun 24, 2013 7.513 7.569 7.416 7.569 72,248 -0.18(-2.33%)
Jun 21, 2013 7.791 7.791 7.610 7.749 1,657 +0.21(+2.85%)
Jun 20, 2013 7.735 7.797 7.534 7.534 24,780 -0.49(-6.14%)
Jun 19, 2013 8.124 8.186 7.985 8.026 128,715 -0.24(-2.94%)
Jun 18, 2013 8.228 8.269 8.228 8.269 6,818 +0.04(+0.51%)
Jun 17, 2013 8.241 8.304 8.228 8.228 54,262 +0.15(+1.80%)
Jun 14, 2013 8.193 8.193 8.068 8.082 17,195 -0.22(-2.67%)
Jun 13, 2013 8.207 8.304 8.207 8.304 21,334 +0.09(+1.08%)
Jun 12, 2013 8.290 8.290 8.179 8.215 22,810 -0.03(-0.40%)
Jun 11, 2013 8.255 8.304 8.235 8.248 66,337 -0.20(-2.34%)
Jun 10, 2013 8.561 8.561 8.436 8.446 40,518 -0.21(-2.44%)
Jun 07, 2013 8.568 8.657 8.519 8.657 24,071 -0.01(-0.16%)
Jun 06, 2013 8.595 8.679 8.595 8.672 3,892 +0.05(+0.56%)
Jun 05, 2013 8.748 8.748 8.618 8.623 13,911 -0.12(-1.35%)
Jun 04, 2013 8.831 8.831 8.706 8.741 12,267 -0.10(-1.10%)
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.