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 (%)
Aug 31, 2011 8.082 8.047 8.047 8.047 1,729 +0.13(+1.65%)
Aug 30, 2011 7.916 7.916 7.916 7.916 288 +0.03(+0.36%)
Aug 29, 2011 7.804 7.888 7.804 7.888 2,117 +0.10(+1.34%)
Aug 26, 2011 7.659 7.784 7.631 7.784 4,180 +0.15(+2.00%)
Aug 25, 2011 7.818 7.818 7.631 7.631 13,117 -0.17(-2.22%)
Aug 24, 2011 7.756 7.811 7.700 7.804 17,888 -0.16(-2.00%)
Aug 23, 2011 7.832 7.964 7.832 7.964 11,560 +0.31(+4.08%)
Aug 22, 2011 7.700 7.700 7.652 7.652 4,367 -0.11(-1.43%)
Aug 19, 2011 7.763 7.763 7.763 7.763 432 -0.12(-1.50%)
Aug 18, 2011 7.978 7.978 7.804 7.881 8,749 -0.31(-3.81%)
Aug 17, 2011 8.193 8.193 8.193 8.193 144 -0.06(-0.76%)
Aug 16, 2011 8.200 8.255 8.200 8.255 5,592 -0.06(-0.67%)
Aug 15, 2011 8.207 8.311 8.207 8.311 17,989 +0.36(+4.54%)
Aug 12, 2011 7.978 8.047 7.950 7.950 42,240 -0.07(-0.87%)
Aug 11, 2011 7.791 8.033 7.728 8.019 8,937 +0.35(+4.62%)
Aug 10, 2011 7.735 7.832 7.666 7.666 2,594 -0.43(-5.31%)
Aug 09, 2011 8.061 8.144 7.867 8.096 14,275 +0.33(+4.29%)
Aug 08, 2011 8.061 8.158 7.763 7.763 11,879 -0.58(-6.98%)
Aug 05, 2011 8.470 8.477 8.151 8.346 23,170 -0.13(-1.55%)
Aug 04, 2011 8.672 8.672 8.477 8.477 10,664 -0.45(-5.05%)
Aug 03, 2011 8.907 8.928 8.810 8.928 18,090 -0.04(-0.46%)
Aug 02, 2011 9.102 9.102 8.963 8.970 2,897 -0.21(-2.27%)
Aug 01, 2011 9.192 9.192 9.116 9.178 1,585 +0.01(+0.15%)
Jul 29, 2011 9.081 9.185 9.074 9.164 11,704 +0.03(+0.38%)
Jul 28, 2011 9.136 9.206 9.129 9.129 1,236 +0.02(+0.23%)
Jul 27, 2011 9.164 9.164 9.088 9.109 4,702 -0.11(-1.20%)
Jul 26, 2011 9.206 9.268 9.206 9.220 3,432 +0.10(+1.14%)
Jul 25, 2011 9.109 9.129 9.088 9.116 18,613 -0.08(-0.91%)
Jul 22, 2011 9.220 9.220 9.199 9.199 6,486 +0.08(+0.84%)
Jul 21, 2011 9.047 9.129 9.047 9.123 2,378 +0.06(+0.61%)
Jul 20, 2011 9.040 9.088 9.040 9.067 1,873 +0.07(+0.77%)
Jul 19, 2011 8.984 8.998 8.977 8.998 1,441 +0.06(+0.70%)
Jul 18, 2011 8.900 8.935 8.900 8.935 1,153 -0.03(-0.31%)
Jul 15, 2011 8.971 8.991 8.942 8.963 1,873 -0.06(-0.62%)
Jul 14, 2011 9.053 9.053 9.005 9.018 6,486 -0.18(-1.95%)
Jul 13, 2011 9.102 9.198 9.102 9.198 9,604 +0.21(+2.39%)
Jul 12, 2011 8.956 9.039 8.942 8.984 18,595 -0.13(-1.45%)
Jul 11, 2011 9.178 9.178 9.109 9.116 7,034 -0.19(-2.09%)
Jul 08, 2011 9.310 9.310 9.296 9.310 2,450 -0.05(-0.51%)
Jul 07, 2011 9.365 9.372 9.351 9.358 6,234 +0.07(+0.76%)
Jul 06, 2011 9.247 9.289 9.220 9.287 9,686 -0.13(-1.35%)
Jul 05, 2011 9.449 9.449 9.400 9.414 4,756 +0.06(+0.67%)
Jul 01, 2011 9.331 9.379 9.331 9.351 12,144 +0.09(+0.97%)
Jun 30, 2011 9.199 9.261 9.199 9.261 5,852 +0.14(+1.52%)
Jun 29, 2011 9.123 9.123 9.123 9.123 720 -0.03(-0.38%)
Jun 28, 2011 9.164 9.171 9.143 9.157 4,612 -0.01(-0.08%)
Jun 27, 2011 9.143 9.164 9.074 9.164 2,738 +0.19(+2.17%)
Jun 24, 2011 9.067 9.067 8.970 8.970 3,860 +0.20(+2.29%)
Jun 23, 2011 8.720 8.776 8.672 8.769 15,941 -0.06(-0.71%)
Jun 22, 2011 8.852 8.880 8.831 8.831 6,427 -0.08(-0.93%)
Jun 21, 2011 8.838 8.914 8.838 8.914 3,260 +0.07(+0.79%)
Jun 20, 2011 8.803 8.845 8.803 8.845 2,306 -0.02(-0.24%)
Jun 17, 2011 8.873 8.907 8.845 8.866 9,787 +0.03(+0.39%)
Jun 16, 2011 8.838 8.903 8.803 8.831 18,700 -0.13(-1.47%)
Jun 15, 2011 9.011 9.018 8.914 8.963 4,899 -0.16(-1.75%)
Jun 14, 2011 9.129 9.164 9.123 9.123 8,989 +0.06(+0.69%)
Jun 13, 2011 9.046 9.060 9.046 9.060 360 +0.08(+0.85%)
Jun 10, 2011 9.005 9.011 8.970 8.984 9,225 -0.15(-1.60%)
Jun 09, 2011 9.109 9.129 9.095 9.129 9,694 -0.03(-0.30%)
Jun 08, 2011 9.185 9.233 9.157 9.157 4,036 -0.15(-1.64%)
Jun 07, 2011 9.316 9.316 9.310 9.310 1,369 +0.06(+0.64%)
Jun 06, 2011 9.296 9.296 9.241 9.250 2,537 -0.07(-0.79%)
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.