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 (%)
Oct 30, 2015 10.45 10.52 10.42 10.43 134,216 +0.01(+0.14%)
Oct 29, 2015 10.41 10.43 10.35 10.42 19,949 -0.04(-0.34%)
Oct 28, 2015 10.59 10.66 10.42 10.45 12,111 -0.24(-2.23%)
Oct 27, 2015 10.62 10.71 10.62 10.69 12,911 -0.07(-0.66%)
Oct 26, 2015 10.83 10.83 10.74 10.76 19,333 -0.26(-2.36%)
Oct 23, 2015 11.02 11.06 10.97 11.02 8,874 +0.23(+2.09%)
Oct 22, 2015 10.62 10.89 10.62 10.80 146,665 +0.34(+3.23%)
Oct 21, 2015 10.61 10.61 10.46 10.46 16,925 -0.19(-1.79%)
Oct 20, 2015 10.59 10.70 10.56 10.65 13,732 +0.06(+0.53%)
Oct 19, 2015 10.54 10.64 10.54 10.59 20,542 -0.12(-1.12%)
Oct 16, 2015 10.71 10.77 10.62 10.71 14,047 +0.05(+0.46%)
Oct 15, 2015 10.56 10.66 10.45 10.66 15,423 +0.38(+3.70%)
Oct 14, 2015 10.37 10.42 10.28 10.28 8,607 +0.01(+0.14%)
Oct 13, 2015 10.39 10.43 10.27 10.27 17,040 -0.15(-1.49%)
Oct 12, 2015 10.36 10.52 10.36 10.42 6,994 +0.04(+0.41%)
Oct 09, 2015 10.46 10.50 10.35 10.38 19,380 -0.06(-0.61%)
Oct 08, 2015 10.32 10.47 10.29 10.45 20,094 +0.10(+0.95%)
Oct 07, 2015 10.29 10.47 10.25 10.35 43,361 +0.36(+3.60%)
Oct 06, 2015 9.939 10.07 9.939 9.988 70,004 -0.16(-1.60%)
Oct 05, 2015 9.988 10.18 9.988 10.15 38,642 +0.19(+1.91%)
Oct 02, 2015 9.636 9.988 9.615 9.960 120,471 +0.32(+3.36%)
Oct 01, 2015 9.791 9.791 9.544 9.636 60,915 +0.08(+0.81%)
Sep 30, 2015 9.551 9.608 9.488 9.558 11,435 +0.23(+2.49%)
Sep 29, 2015 9.258 9.361 9.248 9.326 20,999 +0.01(+0.15%)
Sep 28, 2015 9.382 9.382 9.263 9.312 37,949 -0.17(-1.78%)
Sep 25, 2015 9.559 9.671 9.453 9.481 15,504 -0.01(-0.15%)
Sep 24, 2015 9.348 9.516 9.348 9.495 33,579 -0.07(-0.74%)
Sep 23, 2015 9.720 9.720 9.538 9.566 138,900 -0.15(-1.59%)
Sep 22, 2015 9.735 9.735 9.664 9.720 16,990 -0.21(-2.13%)
Sep 21, 2015 9.875 9.967 9.674 9.932 52,681 +0.19(+1.95%)
Sep 18, 2015 9.840 9.918 9.735 9.742 162,057 -0.20(-2.05%)
Sep 17, 2015 9.805 10.10 9.573 9.946 30,195 -0.13(-1.33%)
Sep 16, 2015 9.939 10.11 9.897 10.08 50,913 +0.25(+2.59%)
Sep 15, 2015 9.643 9.840 9.573 9.825 66,496 +0.10(+1.07%)
Sep 14, 2015 9.636 9.727 9.488 9.720 43,626 -0.15(-1.57%)
Sep 11, 2015 9.728 9.875 9.671 9.875 56,219 +0.17(+1.74%)
Sep 10, 2015 9.685 9.777 9.558 9.706 163,710 +0.03(+0.29%)
Sep 09, 2015 9.819 9.897 9.622 9.678 166,234 +0.01(+0.15%)
Sep 08, 2015 9.474 9.671 9.460 9.664 190,959 +0.75(+8.37%)
Sep 04, 2015 8.981 8.918 8.918 8.918 187,113 -0.37(-4.02%)
Sep 03, 2015 9.234 9.446 9.234 9.291 70,552 +0.10(+1.07%)
Sep 02, 2015 9.157 9.213 9.023 9.192 69,257 +0.11(+1.24%)
Sep 01, 2015 9.256 9.256 9.051 9.080 69,366 -0.46(-4.87%)
Aug 31, 2015 9.544 9.636 9.475 9.544 84,601 -0.11(-1.09%)
Aug 28, 2015 9.706 9.713 9.615 9.650 32,726 -0.32(-3.18%)
Aug 27, 2015 9.728 10.04 9.721 9.967 35,196 +0.48(+5.05%)
Aug 26, 2015 9.326 9.523 9.136 9.488 101,383 +0.23(+2.51%)
Aug 25, 2015 9.566 9.777 9.256 9.256 114,642 +0.14(+1.55%)
Aug 24, 2015 9.270 9.467 7.988 9.115 333,771 -0.61(-6.23%)
Aug 21, 2015 9.840 9.995 9.678 9.720 289,207 -0.32(-3.23%)
Aug 20, 2015 10.10 10.19 9.861 10.04 83,208 -0.27(-2.60%)
Aug 19, 2015 10.42 10.42 10.21 10.31 123,754 -0.26(-2.46%)
Aug 18, 2015 10.60 10.65 10.54 10.57 43,799 -0.27(-2.53%)
Aug 17, 2015 10.73 10.85 10.68 10.85 78,222 -0.08(-0.77%)
Aug 14, 2015 10.87 10.97 10.87 10.93 24,270 +0.06(+0.52%)
Aug 13, 2015 10.87 10.96 10.87 10.88 22,524 +0.01(+0.07%)
Aug 12, 2015 10.86 10.90 10.78 10.87 75,863 -0.29(-2.59%)
Aug 11, 2015 11.07 11.19 11.03 11.16 161,649 -0.20(-1.80%)
Aug 10, 2015 11.19 11.38 11.15 11.36 62,893 +0.30(+2.74%)
Aug 07, 2015 11.05 11.13 11.04 11.06 156,947 +0.09(+0.83%)
Aug 06, 2015 10.99 11.03 10.65 10.97 445,427 -0.08(-0.76%)
Aug 05, 2015 11.04 11.16 10.97 11.05 287,492 +0.04(+0.38%)
Aug 04, 2015 10.91 11.07 10.91 11.01 108,592 +0.12(+1.13%)
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.