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 (%)
Apr 30, 2013 9.046 9.102 9.005 9.102 40,181 +0.07(+0.77%)
Apr 29, 2013 8.977 9.059 8.963 9.032 11,814 +0.12(+1.40%)
Apr 26, 2013 8.866 8.907 8.866 8.907 3,892 -0.02(-0.23%)
Apr 25, 2013 8.907 8.984 8.873 8.928 23,724 +0.12(+1.34%)
Apr 24, 2013 8.727 8.831 8.727 8.810 13,328 +0.11(+1.28%)
Apr 23, 2013 8.637 8.713 8.637 8.699 12,036 -0.07(-0.79%)
Apr 22, 2013 8.734 8.769 8.699 8.769 15,609 +0.01(+0.08%)
Apr 19, 2013 8.748 8.762 8.727 8.762 5,189 +0.35(+4.21%)
Apr 18, 2013 8.373 8.422 8.373 8.408 12,396 +0.04(+0.50%)
Apr 17, 2013 8.429 8.429 8.346 8.366 10,409 -0.19(-2.19%)
Apr 16, 2013 8.526 8.554 8.505 8.554 7,198 +0.22(+2.66%)
Apr 15, 2013 8.409 8.409 8.311 8.332 7,478 -0.22(-2.52%)
Apr 12, 2013 8.630 8.630 8.505 8.547 7,495 -0.12(-1.44%)
Apr 11, 2013 8.651 8.679 8.649 8.672 19,352 -0.02(-0.24%)
Apr 10, 2013 8.609 8.719 8.609 8.692 40,145 +0.13(+1.54%)
Apr 09, 2013 8.484 8.602 8.477 8.561 52,997 +0.14(+1.65%)
Apr 08, 2013 8.422 8.422 8.339 8.422 2,009 +0.00(+0.04%)
Apr 05, 2013 8.297 8.418 8.257 8.418 14,270 -0.05(-0.61%)
Apr 04, 2013 8.484 8.512 8.450 8.470 1,298 -0.01(-0.16%)
Apr 03, 2013 8.580 8.580 8.484 8.484 5,856 -0.20(-2.32%)
Apr 02, 2013 8.674 8.686 8.674 8.686 4,498 +0.03(+0.32%)
Apr 01, 2013 8.692 8.692 8.649 8.658 792 -0.13(-1.50%)
Mar 28, 2013 8.783 8.796 8.748 8.790 9,617 -0.11(-1.25%)
Mar 27, 2013 8.852 8.900 8.852 8.900 13,550 +0.02(+0.23%)
Mar 26, 2013 8.873 8.880 8.852 8.880 1,816 +0.12(+1.35%)
Mar 25, 2013 8.887 8.887 8.748 8.762 2,166 +0.00(+0.00%)
Mar 21, 2013 8.838 8.762 8.762 8.762 38,343 -0.10(-1.17%)
Mar 20, 2013 8.817 8.866 8.803 8.866 6,096 +0.36(+4.24%)
Mar 19, 2013 8.524 8.524 8.466 8.505 6,811 -0.10(-1.16%)
Mar 18, 2013 8.623 8.651 8.595 8.605 40,492 -0.16(-1.80%)
Mar 15, 2013 8.748 8.790 8.699 8.763 23,987 -0.11(-1.24%)
Mar 14, 2013 8.838 8.907 8.838 8.873 6,400 +0.10(+1.19%)
Mar 13, 2013 8.803 8.803 8.762 8.769 37,816 -0.19(-2.17%)
Mar 12, 2013 9.028 9.028 8.956 8.963 8,504 -0.15(-1.68%)
Mar 11, 2013 9.157 9.178 9.116 9.116 35,008 -0.16(-1.72%)
Mar 08, 2013 9.240 9.281 9.211 9.275 5,614 +0.13(+1.44%)
Mar 07, 2013 9.129 9.150 9.102 9.143 8,050 +0.04(+0.47%)
Mar 06, 2013 9.129 9.157 9.100 9.100 40,650 +0.09(+0.98%)
Mar 05, 2013 8.991 9.046 8.977 9.012 21,910 +0.06(+0.70%)
Mar 04, 2013 8.914 8.949 8.887 8.949 19,033 -0.28(-3.08%)
Mar 01, 2013 9.213 9.261 9.213 9.233 27,864 -0.10(-1.12%)
Feb 28, 2013 9.344 9.379 9.331 9.338 43,345 +0.16(+1.74%)
Feb 27, 2013 9.039 9.178 9.039 9.178 8,202 +0.16(+1.77%)
Feb 26, 2013 9.044 9.067 8.968 9.019 16,371 -0.16(-1.74%)
Feb 22, 2013 9.206 9.206 9.136 9.178 47,675 +0.04(+0.46%)
Feb 21, 2013 9.185 9.185 9.088 9.136 34,326 -0.16(-1.72%)
Feb 20, 2013 9.455 9.455 9.296 9.296 29,912 -0.11(-1.16%)
Feb 19, 2013 9.421 9.448 9.390 9.405 35,044 -0.31(-3.23%)
Feb 15, 2013 9.677 9.740 9.677 9.719 17,433 +0.03(+0.29%)
Feb 14, 2013 9.691 9.691 9.691 9.691 2,018 +0.08(+0.87%)
Feb 13, 2013 9.594 9.629 9.580 9.608 30,950 +0.08(+0.79%)
Feb 12, 2013 9.511 9.583 9.511 9.532 14,755 +0.01(+0.08%)
Feb 11, 2013 9.587 9.587 9.518 9.525 14,538 -0.02(-0.17%)
Feb 08, 2013 9.532 9.559 9.525 9.541 12,393 +0.07(+0.71%)
Feb 07, 2013 9.566 9.566 9.414 9.474 48,364 -0.29(-3.01%)
Feb 06, 2013 9.733 9.768 9.705 9.768 68,821 -0.12(-1.26%)
Feb 04, 2013 10.07 10.07 9.893 9.893 18,599 -0.28(-2.76%)
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.