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 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%)
Jun 01, 2010 8.783 8.883 8.685 8.685 8,621 -0.26(-2.95%)
May 28, 2010 8.949 9.005 8.816 8.949 41,066 -0.07(-0.75%)
May 27, 2010 8.859 9.067 8.859 9.017 24,136 +0.33(+3.81%)
May 26, 2010 8.755 8.845 8.660 8.685 90,238 +0.10(+1.22%)
May 25, 2010 8.339 8.623 8.339 8.581 23,473 -0.12(-1.36%)
May 24, 2010 8.637 8.845 8.637 8.699 66,311 +0.23(+2.70%)
May 21, 2010 8.137 8.506 8.130 8.470 107,664 +0.17(+2.09%)
May 20, 2010 8.352 8.436 8.248 8.297 149,514 -0.30(-3.47%)
May 19, 2010 8.519 8.623 8.463 8.595 106,704 -0.05(-0.56%)
May 18, 2010 8.845 8.869 8.602 8.644 232,169 -0.06(-0.64%)
May 17, 2010 8.665 8.699 8.512 8.699 246,366 -0.01(-0.08%)
May 14, 2010 8.706 8.706 8.581 8.706 1,874,815 -0.11(-1.26%)
May 13, 2010 8.866 8.877 8.783 8.817 18,981 +0.01(+0.08%)
May 12, 2010 8.817 8.831 8.755 8.810 12,046 -0.01(-0.08%)
May 11, 2010 8.894 8.949 8.796 8.817 51,464 -0.15(-1.63%)
May 10, 2010 8.935 8.970 8.894 8.963 76,393 +0.49(+5.81%)
May 07, 2010 8.630 8.713 8.400 8.470 55,137 +0.20(+2.42%)
May 06, 2010 8.672 8.718 7.631 8.271 87,766 -0.47(-5.38%)
May 05, 2010 8.796 8.907 8.713 8.741 110,608 -0.08(-0.87%)
May 04, 2010 8.928 8.970 8.752 8.817 114,192 -0.39(-4.22%)
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.