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 (%)
Aug 31, 2010 9.081 9.185 9.067 9.129 16,887 +0.03(+0.37%)
Aug 30, 2010 9.199 9.206 9.096 9.096 32,874 -0.11(-1.24%)
Aug 27, 2010 9.210 9.233 9.046 9.210 17,394 +0.10(+1.10%)
Aug 26, 2010 9.144 9.178 9.081 9.110 21,927 -0.05(-0.52%)
Aug 25, 2010 9.102 9.157 9.053 9.157 38,636 -0.02(-0.23%)
Aug 24, 2010 9.199 9.250 9.157 9.178 41,274 -0.12(-1.34%)
Aug 23, 2010 9.405 9.407 9.296 9.303 14,104 -0.10(-1.03%)
Aug 20, 2010 9.373 9.400 9.324 9.400 8,089 -0.01(-0.07%)
Aug 19, 2010 9.462 9.504 9.358 9.407 52,494 -0.07(-0.73%)
Aug 18, 2010 9.435 9.476 9.386 9.476 67,535 +0.00(+0.03%)
Aug 17, 2010 9.525 9.532 9.442 9.474 7,200 +0.04(+0.42%)
Aug 16, 2010 9.428 9.455 9.379 9.435 16,251 +0.08(+0.88%)
Aug 13, 2010 9.352 9.421 9.351 9.352 13,926 +0.05(+0.58%)
Aug 12, 2010 9.213 9.332 9.213 9.298 21,434 -0.03(-0.28%)
Aug 11, 2010 9.374 9.386 9.297 9.324 12,206 -0.28(-2.96%)
Aug 10, 2010 9.580 9.636 9.566 9.608 77,330 -0.22(-2.26%)
Aug 09, 2010 9.837 9.857 9.802 9.830 30,327 +0.08(+0.85%)
Aug 06, 2010 9.747 9.788 9.671 9.747 12,886 -0.04(-0.43%)
Aug 05, 2010 9.712 9.788 9.712 9.788 9,309 -0.12(-1.26%)
Aug 04, 2010 9.906 9.927 9.816 9.913 31,438 -0.05(-0.49%)
Aug 03, 2010 9.906 9.988 9.901 9.962 38,637 -0.01(-0.07%)
Aug 02, 2010 9.879 10.02 9.879 9.969 19,964 +0.21(+2.13%)
Jul 30, 2010 9.761 9.761 9.634 9.761 49,134 +0.03(+0.36%)
Jul 29, 2010 9.768 9.788 9.637 9.726 31,565 +0.01(+0.14%)
Jul 28, 2010 9.664 9.712 9.664 9.712 14,866 +0.02(+0.21%)
Jul 27, 2010 9.726 9.777 9.657 9.691 46,759 -0.08(-0.85%)
Jul 26, 2010 9.671 9.823 9.671 9.775 37,436 -0.03(-0.29%)
Jul 23, 2010 9.719 9.804 9.671 9.804 15,145 +0.08(+0.80%)
Jul 22, 2010 9.615 9.782 9.615 9.726 34,578 +0.28(+2.94%)
Jul 21, 2010 9.594 9.594 9.414 9.449 25,289 -0.08(-0.80%)
Jul 20, 2010 9.331 9.560 9.331 9.525 28,865 +0.28(+3.00%)
Jul 19, 2010 9.206 9.247 9.185 9.247 18,494 +0.11(+1.21%)
Jul 16, 2010 9.136 9.233 9.127 9.136 31,428 -0.25(-2.66%)
Jul 15, 2010 9.372 9.386 9.241 9.386 122,780 -0.09(-0.95%)
Jul 14, 2010 9.462 9.504 9.428 9.476 136,507 -0.08(-0.80%)
Jul 13, 2010 9.553 9.566 9.504 9.553 199,923 +0.11(+1.18%)
Jul 12, 2010 9.442 9.462 9.393 9.442 383,660 +0.01(+0.07%)
Jul 09, 2010 9.435 9.442 9.310 9.435 16,117 +0.24(+2.58%)
Jul 08, 2010 9.157 9.220 9.136 9.197 14,077 -0.05(-0.54%)
Jul 07, 2010 9.095 9.254 9.095 9.247 17,006 +0.19(+2.15%)
Jul 06, 2010 9.150 9.220 9.032 9.053 9,182 +0.12(+1.40%)
Jul 02, 2010 8.928 8.985 8.873 8.928 13,205 -0.06(-0.69%)
Jul 01, 2010 8.914 9.005 8.817 8.991 29,683 +0.09(+1.01%)
Jun 30, 2010 9.011 9.046 8.900 8.900 30,562 -0.08(-0.86%)
Jun 29, 2010 9.060 9.079 8.949 8.978 26,481 -0.42(-4.46%)
Jun 25, 2010 9.397 9.442 9.331 9.397 9,878 +0.05(+0.49%)
Jun 24, 2010 9.386 9.428 9.338 9.351 15,230 -0.08(-0.88%)
Jun 23, 2010 9.504 9.504 9.400 9.435 10,166 -0.06(-0.58%)
Jun 22, 2010 9.525 9.593 9.435 9.490 18,831 -0.05(-0.55%)
Jun 21, 2010 9.587 9.671 9.476 9.542 45,235 +0.38(+4.12%)
Jun 18, 2010 9.164 9.240 9.164 9.164 31,665 +0.05(+0.53%)
Jun 17, 2010 9.129 9.129 9.067 9.116 13,279 -0.06(-0.68%)
Jun 16, 2010 9.116 9.240 9.116 9.178 16,075 -0.02(-0.20%)
Jun 15, 2010 9.074 9.196 9.074 9.196 25,817 +0.16(+1.73%)
Jun 14, 2010 9.116 9.157 9.011 9.039 15,940 +0.06(+0.62%)
Jun 11, 2010 8.859 9.011 8.859 8.984 11,304 +0.00(+0.00%)
Jun 10, 2010 8.887 9.011 8.887 8.984 27,417 +0.17(+1.97%)
Jun 09, 2010 8.810 8.970 8.770 8.810 40,263 +0.08(+0.87%)
Jun 08, 2010 8.623 8.741 8.589 8.734 12,878 +0.12(+1.45%)
Jun 07, 2010 8.790 8.790 8.602 8.609 31,405 -0.08(-0.88%)
Jun 04, 2010 8.685 8.850 8.672 8.685 43,962 -0.15(-1.75%)
Jun 03, 2010 8.852 8.914 8.803 8.840 15,681 -0.07(-0.83%)
Jun 02, 2010 8.783 8.921 8.713 8.914 45,686 +0.23(+2.64%)
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.