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 (%)
Oct 31, 2013 9.261 9.261 9.171 9.178 27,010 +0.04(+0.46%)
Oct 30, 2013 9.192 9.192 9.088 9.136 52,889 +0.10(+1.15%)
Oct 29, 2013 9.025 9.046 9.002 9.032 62,037 +0.19(+2.20%)
Oct 28, 2013 8.852 8.874 8.823 8.838 71,632 +0.03(+0.31%)
Oct 25, 2013 8.762 8.810 8.755 8.810 104,271 +0.01(+0.08%)
Oct 24, 2013 8.935 8.935 8.790 8.803 151,395 -0.17(-1.92%)
Oct 23, 2013 9.116 9.116 8.949 8.975 175,565 -0.31(-3.30%)
Oct 22, 2013 9.296 9.365 9.282 9.282 175,223 +0.01(+0.07%)
Oct 21, 2013 9.261 9.301 9.240 9.275 151,925 -0.01(-0.07%)
Oct 18, 2013 9.358 9.358 9.258 9.282 108,440 -0.03(-0.30%)
Oct 17, 2013 9.275 9.310 9.220 9.310 132,811 -0.03(-0.30%)
Oct 16, 2013 9.365 9.365 9.296 9.338 199,584 +0.00(+0.00%)
Oct 15, 2013 9.393 9.455 9.303 9.338 246,316 -0.10(-1.10%)
Oct 14, 2013 9.338 9.476 9.303 9.442 452,845 +0.10(+1.09%)
Oct 11, 2013 9.289 9.365 9.275 9.339 30,636 +0.04(+0.39%)
Oct 10, 2013 9.220 9.324 9.199 9.303 37,089 +0.10(+1.13%)
Oct 09, 2013 9.136 9.240 9.116 9.199 30,033 +0.12(+1.30%)
Oct 08, 2013 9.123 9.185 9.081 9.081 21,485 +0.02(+0.23%)
Oct 07, 2013 9.060 9.088 9.032 9.060 119,059 -0.08(-0.91%)
Oct 04, 2013 9.095 9.157 9.095 9.143 41,631 +0.17(+1.93%)
Oct 03, 2013 9.088 9.088 8.942 8.970 80,102 -0.03(-0.39%)
Oct 02, 2013 8.984 9.025 8.945 9.005 39,352 -0.01(-0.15%)
Oct 01, 2013 8.894 9.025 8.894 9.018 54,221 -0.01(-0.08%)
Sep 27, 2013 9.060 9.060 8.997 9.025 124,363 -0.07(-0.81%)
Sep 26, 2013 9.136 9.152 9.060 9.099 51,593 -0.05(-0.56%)
Sep 25, 2013 9.213 9.213 9.129 9.150 60,329 -0.08(-0.89%)
Sep 24, 2013 9.289 9.289 9.206 9.233 80,941 -0.15(-1.63%)
Sep 23, 2013 9.358 9.414 9.308 9.386 107,519 +0.09(+0.93%)
Sep 20, 2013 9.400 9.455 9.296 9.299 92,480 -0.13(-1.43%)
Sep 19, 2013 9.428 9.455 9.351 9.434 173,196 -0.05(-0.52%)
Sep 18, 2013 9.261 9.497 9.206 9.483 134,122 +0.22(+2.40%)
Sep 17, 2013 9.338 9.338 9.247 9.261 85,369 -0.03(-0.37%)
Sep 16, 2013 9.370 9.370 9.268 9.296 102,177 +0.07(+0.75%)
Sep 13, 2013 9.213 9.240 9.164 9.227 112,137 -0.01(-0.08%)
Sep 12, 2013 9.317 9.317 9.206 9.233 610,486 -0.11(-1.19%)
Sep 11, 2013 9.358 9.365 9.254 9.344 342,570 -0.09(-0.96%)
Sep 10, 2013 9.365 9.437 9.352 9.435 420,579 +0.16(+1.72%)
Sep 09, 2013 9.157 9.282 9.143 9.275 291,223 +0.26(+2.85%)
Sep 06, 2013 9.074 9.074 8.928 9.018 194,305 +0.01(+0.15%)
Sep 05, 2013 8.984 9.053 8.958 9.005 320,390 +0.10(+1.09%)
Sep 04, 2013 8.928 8.949 8.831 8.907 280,969 +0.14(+1.58%)
Sep 03, 2013 8.880 8.880 8.755 8.769 352,472 +0.24(+2.76%)
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%)
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.