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 (%)
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%)
Jun 03, 2013 8.776 8.838 8.776 8.838 17,168 +0.09(+1.03%)
May 31, 2013 8.866 8.866 8.734 8.748 18,624 -0.13(-1.43%)
May 30, 2013 8.852 8.949 8.852 8.875 39,493 -0.03(-0.31%)
May 29, 2013 8.903 8.903 8.903 8.903 288 -0.10(-1.13%)
May 28, 2013 9.102 9.102 9.005 9.005 27,561 +0.20(+2.29%)
May 24, 2013 8.796 8.810 8.785 8.803 11,928 -0.17(-1.93%)
May 23, 2013 8.838 8.977 8.838 8.977 5,621 -0.10(-1.07%)
May 22, 2013 9.143 9.206 9.025 9.074 16,280 -0.13(-1.45%)
May 21, 2013 9.157 9.207 9.157 9.207 4,901 +0.08(+0.85%)
May 17, 2013 9.129 9.129 9.129 9.129 13,261 +0.10(+1.08%)
May 16, 2013 9.075 9.077 9.025 9.032 112,211 -0.06(-0.61%)
May 15, 2013 9.067 9.129 9.046 9.088 8,288 -0.10(-1.06%)
May 13, 2013 9.171 9.185 9.171 9.185 7,583 -0.17(-1.77%)
May 10, 2013 9.365 9.365 9.345 9.350 2,968 +0.03(+0.33%)
May 09, 2013 9.372 9.372 9.320 9.320 150,385 -0.08(-0.86%)
May 08, 2013 9.358 9.400 9.351 9.400 87,391 +0.08(+0.89%)
May 07, 2013 9.268 9.336 9.268 9.317 6,591 +0.09(+0.98%)
May 06, 2013 9.143 9.240 9.143 9.227 65,975 +0.05(+0.53%)
May 03, 2013 9.178 9.233 9.056 9.178 29,838 +0.12(+1.34%)
May 02, 2013 9.011 9.056 9.011 9.056 2,594 +0.07(+0.81%)
May 01, 2013 9.025 9.046 8.984 8.984 14,292 -0.12(-1.30%)
Apr 30, 2013 9.046 9.102 9.005 9.102 40,181 +0.07(+0.77%)
Apr 29, 2013 8.977 9.059 8.963 9.032 11,814 +0.12(+1.40%)
Apr 26, 2013 8.866 8.907 8.866 8.907 3,892 -0.02(-0.23%)
Apr 25, 2013 8.907 8.984 8.873 8.928 23,724 +0.12(+1.34%)
Apr 24, 2013 8.727 8.831 8.727 8.810 13,328 +0.11(+1.28%)
Apr 23, 2013 8.637 8.713 8.637 8.699 12,036 -0.07(-0.79%)
Apr 22, 2013 8.734 8.769 8.699 8.769 15,609 +0.01(+0.08%)
Apr 19, 2013 8.748 8.762 8.727 8.762 5,189 +0.35(+4.21%)
Apr 18, 2013 8.373 8.422 8.373 8.408 12,396 +0.04(+0.50%)
Apr 17, 2013 8.429 8.429 8.346 8.366 10,409 -0.19(-2.19%)
Apr 16, 2013 8.526 8.554 8.505 8.554 7,198 +0.22(+2.66%)
Apr 15, 2013 8.409 8.409 8.311 8.332 7,478 -0.22(-2.52%)
Apr 12, 2013 8.630 8.630 8.505 8.547 7,495 -0.12(-1.44%)
Apr 11, 2013 8.651 8.679 8.649 8.672 19,352 -0.02(-0.24%)
Apr 10, 2013 8.609 8.719 8.609 8.692 40,145 +0.13(+1.54%)
Apr 09, 2013 8.484 8.602 8.477 8.561 52,997 +0.14(+1.65%)
Apr 08, 2013 8.422 8.422 8.339 8.422 2,009 +0.00(+0.04%)
Apr 05, 2013 8.297 8.418 8.257 8.418 14,270 -0.05(-0.61%)
Apr 04, 2013 8.484 8.512 8.450 8.470 1,298 -0.01(-0.16%)
Apr 03, 2013 8.580 8.580 8.484 8.484 5,856 -0.20(-2.32%)
Apr 02, 2013 8.674 8.686 8.674 8.686 4,498 +0.03(+0.32%)
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.