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 (%)
Jul 31, 2013 8.151 8.151 8.129 8.129 1,628 +0.05(+0.67%)
Jul 30, 2013 8.075 8.088 8.054 8.075 8,713 -0.01(-0.09%)
Jul 29, 2013 8.110 8.110 8.034 8.082 5,872 -0.11(-1.36%)
Jul 26, 2013 8.207 8.207 8.139 8.193 4,180 -0.02(-0.25%)
Jul 25, 2013 8.179 8.221 8.166 8.214 9,585 +0.08(+1.02%)
Jul 24, 2013 8.221 8.221 8.103 8.130 14,486 -0.11(-1.35%)
Jul 23, 2013 8.186 8.290 8.172 8.241 62,074 +0.30(+3.75%)
Jul 22, 2013 7.888 7.978 7.888 7.944 10,429 -0.01(-0.17%)
Jul 19, 2013 7.915 7.978 7.915 7.957 48,134 -0.03(-0.43%)
Jul 18, 2013 8.013 8.013 7.992 7.992 2,306 -0.03(-0.43%)
Jul 16, 2013 8.026 8.026 8.026 8.026 0 -0.07(-0.86%)
Jul 15, 2013 8.096 8.096 8.096 8.096 144 +0.10(+1.30%)
Jul 12, 2013 7.992 7.999 7.964 7.992 3,747 -0.19(-2.29%)
Jul 11, 2013 8.144 8.179 8.122 8.179 6,630 +0.45(+5.83%)
Jul 09, 2013 7.700 7.728 7.728 7.728 47,280 +0.04(+0.54%)
Jul 08, 2013 7.749 7.791 7.680 7.686 11,964 +0.01(+0.09%)
Jul 05, 2013 7.756 7.756 7.603 7.680 10,104 +0.03(+0.45%)
Jul 03, 2013 7.575 7.645 7.555 7.645 89,058 -0.03(-0.36%)
Jul 02, 2013 7.839 7.853 7.673 7.673 4,756 -0.24(-2.98%)
Jul 01, 2013 7.964 7.964 7.908 7.908 2,018 -0.04(-0.52%)
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%)
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.