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 (%)
Jan 31, 2014 8.199 8.234 8.088 8.213 118,081 -0.04(-0.51%)
Jan 30, 2014 8.234 8.332 8.213 8.255 68,379 +0.03(+0.34%)
Jan 29, 2014 8.164 8.248 8.094 8.227 111,551 -0.03(-0.38%)
Jan 28, 2014 8.178 8.297 8.143 8.258 58,776 +0.07(+0.89%)
Jan 27, 2014 8.220 8.261 8.088 8.185 493,444 -0.02(-0.25%)
Jan 24, 2014 8.373 8.373 8.192 8.206 275,077 -0.22(-2.65%)
Jan 23, 2014 8.624 8.631 8.401 8.429 331,623 -0.42(-4.73%)
Jan 22, 2014 8.736 8.854 8.729 8.847 150,603 +0.25(+2.92%)
Jan 21, 2014 8.610 8.659 8.548 8.596 136,740 +0.02(+0.24%)
Jan 17, 2014 8.645 8.576 8.576 8.576 110,872 -0.09(-1.05%)
Jan 16, 2014 8.715 8.715 8.658 8.666 26,663 -0.08(-0.96%)
Jan 15, 2014 8.792 8.792 8.736 8.750 35,961 -0.06(-0.71%)
Jan 14, 2014 8.694 8.833 8.694 8.813 79,716 +0.15(+1.77%)
Jan 13, 2014 8.708 8.757 8.652 8.659 47,926 -0.20(-2.28%)
Jan 10, 2014 8.764 8.890 8.764 8.861 38,313 +0.15(+1.68%)
Jan 09, 2014 8.820 8.854 8.666 8.715 82,237 -0.10(-1.11%)
Jan 08, 2014 8.729 8.829 8.729 8.813 40,493 +0.14(+1.61%)
Jan 07, 2014 8.666 8.695 8.631 8.673 91,516 -0.01(-0.16%)
Jan 06, 2014 8.820 8.820 8.687 8.687 376,952 -0.22(-2.43%)
Jan 03, 2014 9.008 9.015 8.868 8.903 115,290 -0.11(-1.24%)
Jan 02, 2014 9.210 9.210 9.015 9.015 136,958 -0.30(-3.21%)
Dec 31, 2013 9.287 9.314 9.314 9.314 42,455 +0.12(+1.28%)
Dec 30, 2013 9.161 9.231 9.155 9.196 52,356 -0.07(-0.75%)
Dec 27, 2013 9.168 9.273 9.168 9.266 51,919 +0.10(+1.11%)
Dec 26, 2013 9.240 9.240 9.157 9.164 82,637 -0.03(-0.38%)
Dec 24, 2013 9.244 9.289 9.192 9.199 86,995 +0.12(+1.38%)
Dec 23, 2013 9.074 9.143 9.053 9.074 112,300 -0.06(-0.62%)
Dec 20, 2013 9.136 9.199 9.116 9.130 90,786 -0.10(-1.05%)
Dec 19, 2013 9.247 9.253 9.135 9.227 78,715 -0.20(-2.13%)
Dec 18, 2013 9.317 9.449 9.247 9.428 77,527 +0.19(+2.10%)
Dec 17, 2013 9.296 9.324 9.213 9.233 112,697 -0.12(-1.33%)
Dec 16, 2013 9.365 9.442 9.334 9.358 56,532 +0.02(+0.22%)
Dec 13, 2013 9.365 9.386 9.303 9.338 38,568 +0.06(+0.69%)
Dec 12, 2013 9.296 9.310 9.241 9.273 53,746 -0.07(-0.76%)
Dec 11, 2013 9.476 9.490 9.303 9.345 98,883 -0.33(-3.42%)
Dec 10, 2013 9.636 9.676 9.580 9.676 43,925 -0.02(-0.23%)
Dec 09, 2013 9.740 9.754 9.698 9.698 51,668 -0.08(-0.78%)
Dec 06, 2013 9.719 9.802 9.698 9.775 68,078 +0.15(+1.59%)
Dec 05, 2013 9.754 9.754 9.608 9.622 42,160 -0.07(-0.72%)
Dec 04, 2013 9.677 9.733 9.601 9.691 54,174 +0.05(+0.47%)
Dec 03, 2013 9.677 9.705 9.573 9.646 93,492 -0.05(-0.47%)
Dec 02, 2013 9.809 9.838 9.691 9.691 98,058 -0.12(-1.20%)
Nov 29, 2013 9.844 9.844 9.781 9.809 85,163 -0.02(-0.18%)
Nov 27, 2013 9.747 9.836 9.686 9.827 111,885 +0.20(+2.13%)
Nov 26, 2013 9.573 9.636 9.546 9.622 54,475 +0.08(+0.80%)
Nov 25, 2013 9.712 9.712 9.546 9.546 80,922 -0.24(-2.41%)
Nov 22, 2013 9.768 9.809 9.712 9.782 129,020 +0.08(+0.79%)
Nov 21, 2013 9.657 9.719 9.580 9.705 130,183 +0.01(+0.10%)
Nov 20, 2013 9.816 9.816 9.682 9.696 240,966 -0.07(-0.74%)
Nov 19, 2013 9.782 9.830 9.747 9.768 60,608 -0.03(-0.35%)
Nov 18, 2013 9.768 9.886 9.768 9.802 315,294 +0.40(+4.20%)
Nov 15, 2013 9.275 9.497 9.275 9.407 118,234 +0.42(+4.71%)
Nov 14, 2013 8.914 9.002 8.866 8.984 31,222 -0.01(-0.08%)
Nov 12, 2013 9.064 9.064 8.962 8.991 16,768 -0.08(-0.84%)
Nov 11, 2013 9.116 9.116 9.047 9.067 67,637 +0.07(+0.81%)
Nov 08, 2013 8.949 9.011 8.892 8.994 57,049 +0.04(+0.43%)
Nov 07, 2013 9.109 9.111 8.915 8.956 75,379 -0.15(-1.68%)
Nov 06, 2013 9.123 9.178 9.095 9.109 39,943 -0.03(-0.30%)
Nov 05, 2013 9.171 9.178 9.088 9.136 39,430 -0.16(-1.72%)
Nov 04, 2013 9.289 9.316 9.266 9.296 68,923 +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.