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 (%)
Sep 30, 2014 8.833 8.854 8.785 8.847 18,012 -0.03(-0.31%)
Sep 29, 2014 8.861 8.890 8.806 8.875 20,397 -0.26(-2.82%)
Sep 26, 2014 9.050 9.133 9.050 9.133 9,247 +0.11(+1.24%)
Sep 25, 2014 9.078 9.078 8.987 9.022 24,455 -0.18(-1.97%)
Sep 24, 2014 9.154 9.224 9.133 9.203 14,813 +0.15(+1.69%)
Sep 23, 2014 9.057 9.112 9.050 9.050 17,650 +0.01(+0.15%)
Sep 22, 2014 9.133 9.133 9.008 9.036 96,485 -0.22(-2.34%)
Sep 19, 2014 9.273 9.293 9.193 9.252 29,482 -0.07(-0.75%)
Sep 18, 2014 9.391 9.391 9.315 9.322 7,009 -0.11(-1.17%)
Sep 17, 2014 9.475 9.475 9.357 9.432 12,071 -0.04(-0.45%)
Sep 16, 2014 9.252 9.529 9.196 9.475 253,683 +0.19(+2.03%)
Sep 15, 2014 9.370 9.370 9.274 9.287 40,196 -0.13(-1.41%)
Sep 12, 2014 9.482 9.482 9.377 9.420 16,924 -0.06(-0.58%)
Sep 11, 2014 9.475 9.482 9.426 9.475 8,022 -0.02(-0.22%)
Sep 10, 2014 9.468 9.496 9.447 9.496 75,866 -0.13(-1.30%)
Sep 09, 2014 9.705 9.726 9.607 9.621 11,016 -0.08(-0.79%)
Sep 08, 2014 9.677 9.733 9.677 9.698 27,678 -0.06(-0.64%)
Sep 05, 2014 9.691 9.761 9.691 9.761 54,671 +0.12(+1.23%)
Sep 04, 2014 9.754 9.761 9.642 9.642 8,531 -0.01(-0.07%)
Sep 03, 2014 9.663 9.665 9.600 9.649 14,652 +0.34(+3.67%)
Sep 02, 2014 9.342 9.342 9.301 9.308 48,816 +0.02(+0.22%)
Aug 29, 2014 9.342 9.287 9.287 9.287 3,872 -0.05(-0.52%)
Aug 28, 2014 9.370 9.419 9.315 9.335 73,276 -0.20(-2.05%)
Aug 27, 2014 9.538 9.600 9.496 9.531 11,494 -0.08(-0.87%)
Aug 26, 2014 9.607 9.642 9.607 9.614 70,584 -0.01(-0.07%)
Aug 25, 2014 9.600 9.621 9.586 9.621 5,648 +0.09(+0.96%)
Aug 22, 2014 9.593 9.593 9.529 9.529 98,703 +0.05(+0.50%)
Aug 21, 2014 9.559 9.600 9.482 9.482 79,205 -0.13(-1.38%)
Aug 20, 2014 9.619 9.663 9.600 9.614 12,069 -0.01(-0.15%)
Aug 19, 2014 9.628 9.628 9.607 9.629 118,496 +0.01(+0.08%)
Aug 18, 2014 9.621 9.670 9.593 9.621 135,793 +0.00(+0.00%)
Aug 15, 2014 9.642 9.642 9.579 9.621 3,080,627 -0.04(-0.43%)
Aug 14, 2014 9.726 9.726 9.650 9.663 258,584 -0.15(-1.49%)
Aug 13, 2014 9.803 9.837 9.775 9.810 35,176 +0.07(+0.72%)
Aug 12, 2014 9.692 9.747 9.692 9.740 4,432 -0.03(-0.36%)
Aug 11, 2014 9.733 9.782 9.663 9.775 36,995 +0.21(+2.19%)
Aug 08, 2014 9.566 9.579 9.505 9.566 78,607 +0.10(+1.11%)
Aug 07, 2014 9.607 9.607 9.454 9.461 24,970 -0.08(-0.88%)
Aug 06, 2014 9.531 9.566 9.531 9.545 39,650 -0.06(-0.58%)
Aug 05, 2014 9.656 9.670 9.559 9.600 22,695 -0.22(-2.27%)
Aug 04, 2014 9.830 9.830 9.761 9.823 80,591 +0.09(+0.93%)
Aug 01, 2014 9.712 9.747 9.635 9.733 42,062 +0.00(+0.00%)
Jul 31, 2014 9.761 9.796 9.670 9.732 24,972 -0.00(-0.00%)
Jul 30, 2014 9.810 9.823 9.670 9.733 27,475 -0.07(-0.68%)
Jul 29, 2014 9.865 9.865 9.796 9.799 34,714 +0.04(+0.39%)
Jul 28, 2014 9.663 9.789 9.663 9.761 53,656 +0.20(+2.04%)
Jul 25, 2014 9.517 9.579 9.510 9.566 22,894 +0.01(+0.15%)
Jul 24, 2014 9.552 9.566 9.505 9.552 50,140 +0.18(+1.93%)
Jul 23, 2014 9.328 9.405 9.328 9.370 63,444 +0.20(+2.13%)
Jul 22, 2014 9.147 9.189 9.147 9.175 21,044 +0.20(+2.17%)
Jul 21, 2014 8.931 8.987 8.889 8.980 103,085 +0.05(+0.55%)
Jul 18, 2014 8.917 9.008 8.917 8.931 16,438 +0.04(+0.42%)
Jul 17, 2014 8.952 8.960 8.861 8.894 17,687 -0.09(-1.03%)
Jul 16, 2014 9.022 9.029 8.987 8.987 11,216 +0.03(+0.39%)
Jul 15, 2014 8.931 8.952 8.924 8.952 6,896 -0.06(-0.62%)
Jul 14, 2014 8.973 9.027 8.952 9.008 19,948 +0.06(+0.70%)
Jul 11, 2014 8.945 8.947 8.871 8.945 5,169 +0.01(+0.16%)
Jul 10, 2014 8.854 8.931 8.758 8.931 10,017 -0.06(-0.70%)
Jul 09, 2014 8.938 8.994 8.924 8.994 4,562 -0.01(-0.16%)
Jul 08, 2014 9.036 9.060 8.945 9.008 12,392 -0.08(-0.92%)
Jul 07, 2014 9.057 9.095 9.050 9.091 29,093 +0.03(+0.31%)
Jul 03, 2014 9.057 9.064 9.064 9.064 42,025 +0.16(+1.77%)
Jul 02, 2014 8.889 8.945 8.889 8.906 79,522 +0.16(+1.78%)
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.