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 )

N/A 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, 2014 9.399 9.440 9.363 9.377 147,357 +0.09(+0.98%)
Oct 30, 2014 9.238 9.287 9.238 9.287 3,121 +0.03(+0.29%)
Oct 29, 2014 9.308 9.349 9.245 9.259 62,295 +0.00(+0.01%)
Oct 28, 2014 9.168 9.273 9.168 9.258 91,680 +0.26(+2.86%)
Oct 27, 2014 9.008 9.021 8.973 9.001 4,611 -0.08(-0.86%)
Oct 24, 2014 9.103 9.144 9.079 9.079 5,817 +0.00(+0.01%)
Oct 23, 2014 9.064 9.147 9.057 9.078 50,823 +0.10(+1.09%)
Oct 22, 2014 9.022 9.032 8.952 8.980 95,052 -0.04(-0.39%)
Oct 21, 2014 8.952 9.057 8.952 9.015 17,485 +0.06(+0.70%)
Oct 20, 2014 8.931 8.979 8.931 8.952 6,470 -0.06(-0.62%)
Oct 17, 2014 9.001 9.071 9.001 9.008 57,328 +0.14(+1.57%)
Oct 16, 2014 8.694 8.945 8.694 8.868 40,496 +0.01(+0.16%)
Oct 15, 2014 8.833 8.859 8.708 8.854 25,450 -0.08(-0.88%)
Oct 14, 2014 8.875 8.904 8.868 8.933 8,796 -0.03(-0.36%)
Oct 13, 2014 8.931 8.966 8.931 8.966 6,540 +0.12(+1.34%)
Oct 10, 2014 8.847 8.889 8.833 8.847 18,002 -0.10(-1.17%)
Oct 09, 2014 9.001 9.036 8.945 8.952 20,724 -0.17(-1.83%)
Oct 08, 2014 8.966 9.133 8.952 9.119 11,200 +0.19(+2.11%)
Oct 07, 2014 8.994 8.994 8.905 8.931 16,716 -0.08(-0.93%)
Oct 06, 2014 9.029 9.050 9.008 9.015 6,123 +0.14(+1.56%)
Oct 03, 2014 8.868 8.952 8.856 8.877 40,629 +0.20(+2.27%)
Oct 02, 2014 8.617 8.680 8.492 8.680 19,087 +0.02(+0.24%)
Oct 01, 2014 8.738 8.764 8.652 8.659 15,628 -0.19(-2.13%)
Sep 30, 2014 8.833 8.854 8.785 8.847 18,012 -0.03(-0.31%)
Sep 29, 2014 8.861 8.890 8.806 8.875 20,397 -0.26(-2.82%)
Sep 26, 2014 9.050 9.133 9.050 9.133 9,247 +0.11(+1.24%)
Sep 25, 2014 9.078 9.078 8.987 9.022 24,455 -0.18(-1.97%)
Sep 24, 2014 9.154 9.224 9.133 9.203 14,813 +0.15(+1.69%)
Sep 23, 2014 9.057 9.112 9.050 9.050 17,650 +0.01(+0.15%)
Sep 22, 2014 9.133 9.133 9.008 9.036 96,485 -0.22(-2.34%)
Sep 19, 2014 9.273 9.293 9.193 9.252 29,482 -0.07(-0.75%)
Sep 18, 2014 9.391 9.391 9.315 9.322 7,009 -0.11(-1.17%)
Sep 17, 2014 9.475 9.475 9.357 9.432 12,071 -0.04(-0.45%)
Sep 16, 2014 9.252 9.529 9.196 9.475 253,683 +0.19(+2.03%)
Sep 15, 2014 9.370 9.370 9.274 9.287 40,196 -0.13(-1.41%)
Sep 12, 2014 9.482 9.482 9.377 9.420 16,924 -0.06(-0.58%)
Sep 11, 2014 9.475 9.482 9.426 9.475 8,022 -0.02(-0.22%)
Sep 10, 2014 9.468 9.496 9.447 9.496 75,866 -0.13(-1.30%)
Sep 09, 2014 9.705 9.726 9.607 9.621 11,016 -0.08(-0.79%)
Sep 08, 2014 9.677 9.733 9.677 9.698 27,678 -0.06(-0.64%)
Sep 05, 2014 9.691 9.761 9.691 9.761 54,671 +0.12(+1.23%)
Sep 04, 2014 9.754 9.761 9.642 9.642 8,531 -0.01(-0.07%)
Sep 03, 2014 9.663 9.665 9.600 9.649 14,652 +0.34(+3.67%)
Sep 02, 2014 9.342 9.342 9.301 9.308 48,816 +0.02(+0.22%)
Aug 29, 2014 9.342 9.287 9.287 9.287 3,872 -0.05(-0.52%)
Aug 28, 2014 9.370 9.419 9.315 9.335 73,276 -0.20(-2.05%)
Aug 27, 2014 9.538 9.600 9.496 9.531 11,494 -0.08(-0.87%)
Aug 26, 2014 9.607 9.642 9.607 9.614 70,584 -0.01(-0.07%)
Aug 25, 2014 9.600 9.621 9.586 9.621 5,648 +0.09(+0.96%)
Aug 22, 2014 9.593 9.593 9.529 9.529 98,703 +0.05(+0.50%)
Aug 21, 2014 9.559 9.600 9.482 9.482 79,205 -0.13(-1.38%)
Aug 20, 2014 9.619 9.663 9.600 9.614 12,069 -0.01(-0.15%)
Aug 19, 2014 9.628 9.628 9.607 9.629 118,496 +0.01(+0.08%)
Aug 18, 2014 9.621 9.670 9.593 9.621 135,793 +0.00(+0.00%)
Aug 15, 2014 9.642 9.642 9.579 9.621 3,080,627 -0.04(-0.43%)
Aug 14, 2014 9.726 9.726 9.650 9.663 258,584 -0.15(-1.49%)
Aug 13, 2014 9.803 9.837 9.775 9.810 35,176 +0.07(+0.72%)
Aug 12, 2014 9.692 9.747 9.692 9.740 4,432 -0.03(-0.36%)
Aug 11, 2014 9.733 9.782 9.663 9.775 36,995 +0.21(+2.19%)
Aug 08, 2014 9.566 9.579 9.505 9.566 78,607 +0.10(+1.11%)
Aug 07, 2014 9.607 9.607 9.454 9.461 24,970 -0.08(-0.88%)
Aug 06, 2014 9.531 9.566 9.531 9.545 39,650 -0.06(-0.58%)
Aug 05, 2014 9.656 9.670 9.559 9.600 22,695 -0.22(-2.27%)
Aug 04, 2014 9.830 9.830 9.761 9.823 80,591 +0.09(+0.93%)
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.