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, 2016 10.25 10.31 10.25 10.28 9,078 -0.10(-1.00%)
Aug 30, 2016 10.36 10.39 10.34 10.39 2,511 +0.11(+1.11%)
Aug 29, 2016 10.23 10.28 10.23 10.27 3,857 +0.07(+0.70%)
Aug 26, 2016 10.26 10.31 10.16 10.20 48,339 -0.05(-0.51%)
Aug 25, 2016 10.23 10.28 10.23 10.25 10,963 -0.01(-0.07%)
Aug 24, 2016 10.27 10.30 10.26 10.26 12,226 -0.09(-0.86%)
Aug 23, 2016 10.43 10.45 10.34 10.35 10,899 +0.01(+0.06%)
Aug 22, 2016 10.34 10.38 10.34 10.34 5,279 -0.04(-0.34%)
Aug 19, 2016 10.39 10.39 10.38 10.38 4,430 -0.05(-0.50%)
Aug 18, 2016 10.43 10.44 10.43 10.43 526 +0.12(+1.15%)
Aug 17, 2016 10.36 10.37 10.26 10.31 22,341 -0.14(-1.35%)
Aug 16, 2016 10.43 10.47 10.39 10.45 93,733 -0.02(-0.21%)
Aug 15, 2016 10.41 10.50 10.41 10.48 9,530 +0.29(+2.84%)
Aug 12, 2016 10.17 10.24 10.17 10.19 27,206 -0.04(-0.43%)
Aug 11, 2016 10.12 10.25 10.12 10.23 22,048 +0.29(+2.91%)
Aug 10, 2016 9.979 10.02 9.942 9.942 4,386 -0.02(-0.15%)
Aug 09, 2016 9.957 10.00 9.957 9.958 4,051 +0.10(+1.06%)
Aug 08, 2016 9.875 9.897 9.853 9.853 3,400 +0.06(+0.61%)
Aug 05, 2016 9.735 9.801 9.735 9.794 28,744 +0.20(+2.09%)
Aug 04, 2016 9.586 9.616 9.579 9.594 11,592 +0.04(+0.47%)
Aug 03, 2016 9.497 9.549 9.497 9.549 10,629 +0.07(+0.78%)
Aug 02, 2016 9.490 9.512 9.475 9.475 2,813 -0.10(-1.01%)
Aug 01, 2016 9.653 9.653 9.564 9.572 7,469 +0.02(+0.16%)
Jul 29, 2016 9.520 9.564 9.483 9.557 16,961 +0.01(+0.08%)
Jul 28, 2016 9.549 9.564 9.527 9.549 2,461 -0.06(-0.65%)
Jul 27, 2016 9.638 9.638 9.572 9.612 3,500 -0.05(-0.51%)
Jul 26, 2016 9.660 9.660 9.642 9.660 14,685 +0.11(+1.16%)
Jul 25, 2016 9.557 9.586 9.542 9.549 24,058 -0.09(-0.92%)
Jul 22, 2016 9.596 9.660 9.594 9.638 8,815 +0.06(+0.57%)
Jul 21, 2016 9.557 9.616 9.557 9.583 13,181 -0.00(-0.04%)
Jul 20, 2016 9.534 9.594 9.534 9.586 10,378 +0.09(+0.94%)
Jul 19, 2016 9.527 9.549 9.483 9.497 33,856 -0.12(-1.23%)
Jul 18, 2016 9.605 9.616 9.586 9.616 2,464 +0.06(+0.62%)
Jul 15, 2016 9.542 9.586 9.534 9.557 5,478 -0.03(-0.30%)
Jul 14, 2016 9.497 9.586 9.497 9.586 18,850 +0.16(+1.72%)
Jul 13, 2016 9.401 9.434 9.371 9.423 13,262 -0.03(-0.35%)
Jul 12, 2016 9.453 9.490 9.427 9.457 6,841 +0.15(+1.63%)
Jul 11, 2016 9.268 9.305 9.245 9.305 25,229 +0.10(+1.05%)
Jul 08, 2016 9.119 9.208 9.008 9.208 10,343 +0.20(+2.22%)
Jul 07, 2016 9.097 9.097 9.008 9.008 3,134 -0.07(-0.74%)
Jul 06, 2016 8.956 9.082 8.941 9.075 13,977 +0.01(+0.16%)
Jul 05, 2016 9.127 9.127 9.060 9.060 3,080 -0.22(-2.40%)
Jul 01, 2016 9.334 9.283 9.283 9.283 2,023 +0.06(+0.69%)
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%)
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.