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 29, 2014 9.342 9.287 9.287 9.287 3,872 -0.05(-0.52%)
Aug 28, 2014 9.370 9.419 9.315 9.335 73,276 -0.20(-2.05%)
Aug 27, 2014 9.538 9.600 9.496 9.531 11,494 -0.08(-0.87%)
Aug 26, 2014 9.607 9.642 9.607 9.614 70,584 -0.01(-0.07%)
Aug 25, 2014 9.600 9.621 9.586 9.621 5,648 +0.09(+0.96%)
Aug 22, 2014 9.593 9.593 9.529 9.529 98,703 +0.05(+0.50%)
Aug 21, 2014 9.559 9.600 9.482 9.482 79,205 -0.13(-1.38%)
Aug 20, 2014 9.619 9.663 9.600 9.614 12,069 -0.01(-0.15%)
Aug 19, 2014 9.628 9.628 9.607 9.629 118,496 +0.01(+0.08%)
Aug 18, 2014 9.621 9.670 9.593 9.621 135,793 +0.00(+0.00%)
Aug 15, 2014 9.642 9.642 9.579 9.621 3,080,627 -0.04(-0.43%)
Aug 14, 2014 9.726 9.726 9.650 9.663 258,584 -0.15(-1.49%)
Aug 13, 2014 9.803 9.837 9.775 9.810 35,176 +0.07(+0.72%)
Aug 12, 2014 9.692 9.747 9.692 9.740 4,432 -0.03(-0.36%)
Aug 11, 2014 9.733 9.782 9.663 9.775 36,995 +0.21(+2.19%)
Aug 08, 2014 9.566 9.579 9.505 9.566 78,607 +0.10(+1.11%)
Aug 07, 2014 9.607 9.607 9.454 9.461 24,970 -0.08(-0.88%)
Aug 06, 2014 9.531 9.566 9.531 9.545 39,650 -0.06(-0.58%)
Aug 05, 2014 9.656 9.670 9.559 9.600 22,695 -0.22(-2.27%)
Aug 04, 2014 9.830 9.830 9.761 9.823 80,591 +0.09(+0.93%)
Aug 01, 2014 9.712 9.747 9.635 9.733 42,062 +0.00(+0.00%)
Jul 31, 2014 9.761 9.796 9.670 9.732 24,972 -0.00(-0.00%)
Jul 30, 2014 9.810 9.823 9.670 9.733 27,475 -0.07(-0.68%)
Jul 29, 2014 9.865 9.865 9.796 9.799 34,714 +0.04(+0.39%)
Jul 28, 2014 9.663 9.789 9.663 9.761 53,656 +0.20(+2.04%)
Jul 25, 2014 9.517 9.579 9.510 9.566 22,894 +0.01(+0.15%)
Jul 24, 2014 9.552 9.566 9.505 9.552 50,140 +0.18(+1.93%)
Jul 23, 2014 9.328 9.405 9.328 9.370 63,444 +0.20(+2.13%)
Jul 22, 2014 9.147 9.189 9.147 9.175 21,044 +0.20(+2.17%)
Jul 21, 2014 8.931 8.987 8.889 8.980 103,085 +0.05(+0.55%)
Jul 18, 2014 8.917 9.008 8.917 8.931 16,438 +0.04(+0.42%)
Jul 17, 2014 8.952 8.960 8.861 8.894 17,687 -0.09(-1.03%)
Jul 16, 2014 9.022 9.029 8.987 8.987 11,216 +0.03(+0.39%)
Jul 15, 2014 8.931 8.952 8.924 8.952 6,896 -0.06(-0.62%)
Jul 14, 2014 8.973 9.027 8.952 9.008 19,948 +0.06(+0.70%)
Jul 11, 2014 8.945 8.947 8.871 8.945 5,169 +0.01(+0.16%)
Jul 10, 2014 8.854 8.931 8.758 8.931 10,017 -0.06(-0.70%)
Jul 09, 2014 8.938 8.994 8.924 8.994 4,562 -0.01(-0.16%)
Jul 08, 2014 9.036 9.060 8.945 9.008 12,392 -0.08(-0.92%)
Jul 07, 2014 9.057 9.095 9.050 9.091 29,093 +0.03(+0.31%)
Jul 03, 2014 9.057 9.064 9.064 9.064 42,025 +0.16(+1.77%)
Jul 02, 2014 8.889 8.945 8.889 8.906 79,522 +0.16(+1.78%)
Jul 01, 2014 8.744 8.806 8.743 8.750 9,251 +0.05(+0.56%)
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%)
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.