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 (%)
Dec 30, 2011 7.180 7.205 7.163 7.205 2,970 +0.05(+0.74%)
Dec 29, 2011 7.173 7.173 7.126 7.152 12,386 +0.02(+0.29%)
Dec 28, 2011 7.208 7.208 7.118 7.131 7,475 -0.19(-2.56%)
Dec 27, 2011 7.340 7.340 7.305 7.319 9,975 -0.03(-0.38%)
Dec 23, 2011 7.298 7.347 7.298 7.347 8,862 +0.23(+3.22%)
Dec 21, 2011 7.048 7.118 7.027 7.118 6,664 -0.12(-1.63%)
Dec 20, 2011 7.199 7.247 7.173 7.236 15,896 +0.29(+4.20%)
Dec 19, 2011 7.086 7.086 6.937 6.944 7,778 -0.22(-3.02%)
Dec 16, 2011 7.201 7.263 7.161 7.161 2,870 +0.19(+2.80%)
Dec 15, 2011 7.055 7.055 6.965 6.966 5,440 +0.01(+0.21%)
Dec 14, 2011 6.956 6.986 6.937 6.951 11,449 -0.07(-0.99%)
Dec 13, 2011 7.104 7.180 7.008 7.021 4,880 -0.05(-0.69%)
Dec 12, 2011 7.125 7.125 7.027 7.069 2,904 -0.34(-4.58%)
Dec 09, 2011 7.402 7.416 7.402 7.408 3,132 +0.11(+1.48%)
Dec 08, 2011 7.381 7.388 7.264 7.300 3,954 -0.23(-3.00%)
Dec 07, 2011 7.409 7.526 7.409 7.526 2,488 +0.09(+1.20%)
Dec 06, 2011 7.395 7.504 7.395 7.437 4,472 -0.08(-1.02%)
Dec 05, 2011 7.527 7.610 7.485 7.513 2,718 +0.10(+1.31%)
Dec 02, 2011 7.603 7.603 7.416 7.416 24,554 -0.03(-0.44%)
Dec 01, 2011 7.416 7.467 7.402 7.449 7,559 +0.23(+3.24%)
Nov 30, 2011 7.069 7.268 7.007 7.215 42,092 +0.40(+5.81%)
Nov 29, 2011 6.880 6.910 6.819 6.819 9,261 +0.00(+0.00%)
Nov 28, 2011 6.868 6.916 6.812 6.819 17,009 +0.22(+3.26%)
Nov 25, 2011 6.563 6.674 6.563 6.604 17,300 +0.11(+1.71%)
Nov 23, 2011 6.639 6.639 6.486 6.493 7,596 -0.17(-2.54%)
Nov 22, 2011 6.715 6.736 6.618 6.663 22,167 +0.02(+0.36%)
Nov 21, 2011 6.699 6.699 6.521 6.639 39,767 -0.29(-4.19%)
Nov 18, 2011 6.916 6.958 6.886 6.929 9,584 -0.01(-0.11%)
Nov 17, 2011 7.159 7.166 6.889 6.937 107,043 -0.28(-3.85%)
Nov 16, 2011 7.388 7.388 7.215 7.215 59,722 -0.41(-5.37%)
Nov 15, 2011 7.512 7.624 7.512 7.624 29,092 +0.17(+2.23%)
Nov 14, 2011 7.471 7.492 7.432 7.458 26,594 -0.12(-1.56%)
Nov 11, 2011 7.548 7.603 7.548 7.575 34,336 +0.13(+1.77%)
Nov 10, 2011 7.478 7.478 7.409 7.444 33,175 -0.04(-0.56%)
Nov 09, 2011 7.645 7.645 7.444 7.485 53,007 -0.35(-4.43%)
Nov 08, 2011 7.791 7.874 7.707 7.832 53,075 -0.01(-0.07%)
Nov 07, 2011 7.804 7.845 7.707 7.837 56,216 +0.04(+0.51%)
Nov 04, 2011 7.839 7.853 7.673 7.797 97,312 -0.11(-1.39%)
Nov 03, 2011 7.749 7.950 7.680 7.907 454,286 +0.33(+4.38%)
Nov 02, 2011 7.541 7.582 7.471 7.575 35,580 +0.31(+4.22%)
Nov 01, 2011 7.173 7.298 7.138 7.269 62,260 -0.18(-2.44%)
Oct 31, 2011 7.575 7.589 7.451 7.451 59,578 -0.36(-4.59%)
Oct 28, 2011 7.867 7.881 7.791 7.809 48,635 -0.27(-3.37%)
Oct 27, 2011 7.645 8.082 7.603 8.082 304,388 +0.89(+12.34%)
Oct 26, 2011 7.152 7.194 7.027 7.194 47,550 +0.24(+3.39%)
Oct 25, 2011 7.021 7.118 6.958 6.958 570,870 -0.08(-1.07%)
Oct 24, 2011 6.868 7.111 6.834 7.033 16,666 +0.43(+6.50%)
Oct 21, 2011 6.598 6.615 6.583 6.604 7,319 +0.16(+2.48%)
Oct 20, 2011 6.459 6.472 6.431 6.445 6,371 -0.13(-2.00%)
Oct 19, 2011 6.729 6.729 6.577 6.577 35,806 -0.13(-1.96%)
Oct 18, 2011 6.660 6.743 6.528 6.708 97,009 -0.08(-1.23%)
Oct 17, 2011 6.944 6.944 6.764 6.792 40,138 -0.10(-1.51%)
Oct 14, 2011 6.910 6.910 6.853 6.896 6,258 -0.11(-1.58%)
Oct 13, 2011 6.979 7.007 6.882 7.007 13,466 +0.07(+0.94%)
Oct 12, 2011 6.757 6.972 6.757 6.941 16,314 +0.32(+4.88%)
Oct 11, 2011 6.417 6.688 6.396 6.618 505,438 +0.31(+4.95%)
Oct 10, 2011 6.126 6.306 6.126 6.306 15,748 +0.25(+4.12%)
Oct 07, 2011 6.167 6.167 5.994 6.056 6,919 +0.12(+1.99%)
Oct 06, 2011 5.890 5.938 5.890 5.938 15,127 +0.22(+3.88%)
Oct 05, 2011 5.591 5.716 5.571 5.716 15,423 +0.15(+2.62%)
Oct 04, 2011 5.411 5.571 5.408 5.571 12,180 +0.02(+0.37%)
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.