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 (%)
Jun 30, 2016 9.164 9.290 9.127 9.219 8,390 +0.14(+1.51%)
Jun 29, 2016 9.090 9.119 9.053 9.082 13,618 +0.13(+1.41%)
Jun 28, 2016 8.912 8.956 8.856 8.956 11,842 +0.24(+2.81%)
Jun 27, 2016 8.786 8.786 8.608 8.711 7,356 -0.04(-0.51%)
Jun 24, 2016 8.889 9.008 8.726 8.756 12,694 -0.53(-5.75%)
Jun 23, 2016 9.216 9.290 9.216 9.290 4,720 +0.23(+2.54%)
Jun 22, 2016 9.141 9.141 9.060 9.060 8,157 +0.07(+0.74%)
Jun 21, 2016 8.971 9.060 8.964 8.993 4,658 +0.07(+0.83%)
Jun 20, 2016 8.971 9.001 8.919 8.919 4,562 +0.16(+1.86%)
Jun 17, 2016 8.786 8.786 8.726 8.756 13,392 -0.01(-0.17%)
Jun 16, 2016 8.637 8.800 8.637 8.771 5,810 +0.00(+0.00%)
Jun 15, 2016 8.838 8.852 8.771 8.771 12,222 +0.00(+0.00%)
Jun 14, 2016 8.800 8.800 8.734 8.771 17,050 +0.03(+0.34%)
Jun 13, 2016 8.823 8.845 8.741 8.741 15,246 -0.16(-1.83%)
Jun 10, 2016 8.926 8.949 8.897 8.904 30,107 -0.28(-3.07%)
Jun 09, 2016 9.156 9.216 9.149 9.186 29,844 -0.04(-0.40%)
Jun 08, 2016 9.223 9.245 9.216 9.223 12,607 -0.01(-0.08%)
Jun 07, 2016 9.268 9.282 9.230 9.230 5,374 +0.07(+0.81%)
Jun 06, 2016 9.097 9.201 9.090 9.156 9,124 +0.13(+1.48%)
Jun 03, 2016 9.030 9.038 9.001 9.023 9,544 +0.00(+0.00%)
Jun 02, 2016 8.926 9.038 8.926 9.023 12,827 +0.09(+1.00%)
Jun 01, 2016 8.897 8.949 8.875 8.934 10,838 -0.05(-0.58%)
May 31, 2016 8.875 8.986 8.854 8.986 23,517 +0.22(+2.54%)
May 27, 2016 8.763 8.763 8.763 8.763 9,981 +0.05(+0.60%)
May 26, 2016 8.711 8.711 8.704 8.711 2,091 -0.01(-0.17%)
May 25, 2016 8.660 8.756 8.660 8.726 3,911 +0.13(+1.47%)
May 24, 2016 8.526 8.623 8.526 8.600 6,735 +0.15(+1.75%)
May 23, 2016 8.452 8.496 8.452 8.452 20,153 +0.00(+0.00%)
May 20, 2016 8.422 8.489 8.422 8.452 42,634 +0.14(+1.69%)
May 19, 2016 8.304 8.311 8.267 8.311 21,348 -0.01(-0.18%)
May 18, 2016 8.393 8.459 8.326 8.326 7,712 -0.05(-0.62%)
May 17, 2016 8.459 8.459 8.363 8.378 28,094 -0.09(-1.05%)
May 16, 2016 8.393 8.489 8.393 8.467 14,982 +0.16(+1.87%)
May 13, 2016 8.422 8.422 8.289 8.311 30,520 -0.19(-2.27%)
May 12, 2016 8.526 8.543 8.504 8.504 4,606 -0.08(-0.95%)
May 11, 2016 8.593 8.623 8.563 8.585 4,235 -0.09(-1.03%)
May 10, 2016 8.563 8.674 8.563 8.674 2,178 +0.13(+1.47%)
May 09, 2016 8.608 8.608 8.541 8.548 11,170 -0.16(-1.87%)
May 06, 2016 8.623 8.719 8.623 8.711 5,272 -0.02(-0.25%)
May 05, 2016 8.786 8.786 8.711 8.734 25,826 +0.01(+0.17%)
May 04, 2016 8.723 8.726 8.711 8.719 3,761 -0.08(-0.93%)
May 03, 2016 8.875 8.919 8.800 8.800 14,483 -0.24(-2.70%)
May 02, 2016 9.067 9.067 9.023 9.045 6,959 -0.04(-0.49%)
Apr 29, 2016 9.112 9.112 9.005 9.090 21,642 -0.09(-1.01%)
Apr 28, 2016 9.230 9.275 9.171 9.182 32,889 -0.11(-1.16%)
Apr 27, 2016 9.171 9.297 9.171 9.290 8,370 +0.07(+0.80%)
Apr 26, 2016 9.245 9.245 9.193 9.216 3,227 +0.00(+0.00%)
Apr 25, 2016 9.230 9.238 9.164 9.216 8,227 -0.05(-0.56%)
Apr 22, 2016 9.342 9.356 9.268 9.268 12,120 -0.04(-0.48%)
Apr 21, 2016 9.334 9.379 9.312 9.312 24,080 -0.13(-1.41%)
Apr 20, 2016 9.388 9.475 9.379 9.445 7,078 -0.07(-0.70%)
Apr 19, 2016 9.408 9.512 9.408 9.512 4,633 +0.11(+1.18%)
Apr 18, 2016 9.312 9.416 9.312 9.401 15,292 +0.03(+0.32%)
Apr 15, 2016 9.401 9.423 9.342 9.371 26,478 -0.07(-0.78%)
Apr 14, 2016 9.423 9.483 9.423 9.445 15,940 -0.01(-0.16%)
Apr 13, 2016 9.423 9.475 9.394 9.460 11,266 +0.30(+3.32%)
Apr 12, 2016 9.067 9.201 9.015 9.156 26,491 +0.10(+1.15%)
Apr 11, 2016 9.119 9.156 9.038 9.053 4,355 +0.10(+1.16%)
Apr 08, 2016 8.986 9.038 8.897 8.949 54,933 +0.14(+1.60%)
Apr 07, 2016 8.860 8.860 8.763 8.808 3,454 -0.21(-2.38%)
Apr 06, 2016 8.889 9.045 8.889 9.023 6,459 +0.14(+1.59%)
Apr 05, 2016 8.941 8.978 8.882 8.882 3,958 -0.19(-2.04%)
Apr 04, 2016 9.201 9.201 9.045 9.067 25,877 -0.12(-1.29%)
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.