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 (%)
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%)
Nov 01, 2013 9.275 9.317 9.220 9.289 23,195 +0.11(+1.21%)
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%)
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.