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 (%)
May 30, 2014 8.645 8.665 8.613 8.617 10,961 +0.08(+0.90%)
May 29, 2014 8.576 8.589 8.513 8.541 9,716 +0.01(+0.16%)
May 28, 2014 8.471 8.541 8.457 8.527 106,449 +0.11(+1.33%)
May 27, 2014 8.408 8.450 8.373 8.415 140,756 -0.03(-0.33%)
May 23, 2014 8.401 8.443 8.443 8.443 58,520 +0.07(+0.83%)
May 22, 2014 8.345 8.380 8.345 8.373 16,097 +0.10(+1.26%)
May 21, 2014 8.248 8.283 8.248 8.269 34,433 +0.08(+1.02%)
May 20, 2014 8.157 8.206 8.143 8.185 42,778 -0.06(-0.76%)
May 19, 2014 8.248 8.248 8.206 8.248 28,551 -0.03(-0.42%)
May 16, 2014 8.192 8.283 8.192 8.283 19,985 +0.07(+0.89%)
May 15, 2014 8.213 8.213 8.157 8.210 29,429 -0.06(-0.71%)
May 14, 2014 8.248 8.304 8.248 8.269 62,962 +0.10(+1.20%)
May 13, 2014 8.108 8.177 8.108 8.171 17,700 +0.07(+0.86%)
May 12, 2014 8.053 8.101 8.053 8.101 42,736 +0.17(+2.11%)
May 09, 2014 7.906 7.962 7.906 7.934 11,115 +0.01(+0.09%)
May 08, 2014 7.962 7.976 7.911 7.927 29,093 -0.03(-0.38%)
May 07, 2014 7.913 7.976 7.906 7.957 28,894 -0.07(-0.84%)
May 06, 2014 8.039 8.067 7.990 8.025 23,250 +0.02(+0.26%)
May 05, 2014 8.004 8.018 7.955 8.004 35,236 -0.09(-1.12%)
May 02, 2014 8.039 8.108 8.032 8.094 30,582 -0.00(-0.02%)
May 01, 2014 8.094 8.122 8.081 8.096 10,236 +0.01(+0.10%)
Apr 30, 2014 8.046 8.087 8.039 8.087 24,354 -0.06(-0.68%)
Apr 29, 2014 8.129 8.185 8.124 8.143 27,994 +0.09(+1.13%)
Apr 28, 2014 8.039 8.087 8.011 8.053 71,748 -0.05(-0.60%)
Apr 25, 2014 8.115 8.115 8.039 8.101 99,709 -0.08(-0.94%)
Apr 24, 2014 8.199 8.220 8.143 8.178 39,618 +0.00(+0.00%)
Apr 23, 2014 8.220 8.220 8.115 8.178 170,555 -0.13(-1.59%)
Apr 22, 2014 8.332 8.345 8.297 8.311 83,877 -0.06(-0.75%)
Apr 21, 2014 8.401 8.401 8.332 8.373 42,102 -0.04(-0.50%)
Apr 17, 2014 8.380 8.415 8.415 8.415 24,526 +0.02(+0.25%)
Apr 16, 2014 8.436 8.436 8.325 8.394 60,024 +0.05(+0.58%)
Apr 15, 2014 8.338 8.380 8.242 8.345 230,217 -0.20(-2.29%)
Apr 14, 2014 8.562 8.582 8.499 8.541 82,278 -0.01(-0.16%)
Apr 11, 2014 8.499 8.576 8.499 8.555 89,205 -0.10(-1.13%)
Apr 10, 2014 8.729 8.771 8.631 8.652 48,682 -0.08(-0.93%)
Apr 09, 2014 8.736 8.757 8.659 8.733 78,310 +0.05(+0.53%)
Apr 08, 2014 8.638 8.757 8.631 8.687 76,979 +0.17(+2.05%)
Apr 07, 2014 8.506 8.555 8.464 8.513 87,207 +0.06(+0.70%)
Apr 04, 2014 8.485 8.617 8.443 8.453 118,698 -0.05(-0.62%)
Apr 03, 2014 8.492 8.506 8.394 8.506 43,677 +0.01(+0.08%)
Apr 02, 2014 8.436 8.499 8.436 8.499 29,696 +0.04(+0.49%)
Apr 01, 2014 8.415 8.457 8.415 8.457 29,891 +0.01(+0.17%)
Mar 31, 2014 8.394 8.471 8.394 8.443 45,559 +0.05(+0.58%)
Mar 28, 2014 8.262 8.471 8.262 8.394 165,838 +0.19(+2.29%)
Mar 27, 2014 8.157 8.227 8.157 8.206 60,059 +0.12(+1.42%)
Mar 26, 2014 8.150 8.178 8.087 8.091 66,677 +0.02(+0.22%)
Mar 25, 2014 8.004 8.101 7.997 8.074 142,122 +0.12(+1.45%)
Mar 24, 2014 7.906 7.983 7.906 7.958 394,633 +0.06(+0.75%)
Mar 21, 2014 7.850 8.011 7.850 7.899 73,141 +0.29(+3.75%)
Mar 20, 2014 7.592 7.634 7.544 7.613 251,913 -0.05(-0.64%)
Mar 19, 2014 7.725 7.725 7.620 7.662 86,460 -0.10(-1.35%)
Mar 18, 2014 7.704 7.809 7.704 7.767 67,478 +0.09(+1.18%)
Mar 17, 2014 7.704 7.753 7.669 7.676 174,904 +0.03(+0.36%)
Mar 14, 2014 7.641 7.774 7.641 7.648 181,179 -0.01(-0.18%)
Mar 13, 2014 7.774 7.823 7.620 7.662 394,949 -0.18(-2.28%)
Mar 12, 2014 7.753 7.857 7.732 7.841 625,955 +0.00(+0.05%)
Mar 11, 2014 8.046 8.046 7.809 7.836 191,400 -0.17(-2.16%)
Mar 10, 2014 8.025 8.025 7.920 8.009 129,161 -0.09(-1.14%)
Mar 07, 2014 8.171 8.171 8.053 8.101 41,339 -0.12(-1.44%)
Mar 06, 2014 8.171 8.255 8.171 8.220 65,991 +0.12(+1.46%)
Mar 05, 2014 8.129 8.129 8.087 8.101 40,403 -0.11(-1.36%)
Mar 04, 2014 8.192 8.220 8.182 8.213 53,722 +0.13(+1.55%)
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.