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 (%)
Feb 29, 2016 8.237 8.348 8.237 8.289 15,675 -0.01(-0.18%)
Feb 26, 2016 8.356 8.356 8.289 8.304 27,508 +0.10(+1.17%)
Feb 25, 2016 8.133 8.215 8.126 8.207 13,413 -0.14(-1.69%)
Feb 24, 2016 8.192 8.348 8.163 8.348 8,918 -0.01(-0.09%)
Feb 23, 2016 8.418 8.430 8.349 8.356 3,838 -0.26(-3.01%)
Feb 22, 2016 8.534 8.628 8.534 8.615 8,389 +0.23(+2.74%)
Feb 19, 2016 8.408 8.408 8.356 8.385 24,611 +0.05(+0.59%)
Feb 18, 2016 8.445 8.445 8.336 8.336 32,593 -0.16(-1.89%)
Feb 17, 2016 8.385 8.496 8.385 8.496 8,393 +0.19(+2.32%)
Feb 16, 2016 8.341 8.341 8.260 8.304 35,265 +0.41(+5.16%)
Feb 12, 2016 7.844 7.896 7.896 7.896 482,059 +0.06(+0.76%)
Feb 11, 2016 7.733 7.896 7.725 7.837 2,428,350 -0.17(-2.13%)
Feb 10, 2016 7.985 8.162 7.985 8.007 21,266 +0.04(+0.56%)
Feb 09, 2016 7.875 7.963 7.837 7.963 7,727 -0.03(-0.37%)
Feb 08, 2016 8.029 8.055 7.889 7.992 29,850 -0.19(-2.31%)
Feb 05, 2016 8.267 8.267 8.133 8.181 15,063 -0.04(-0.54%)
Feb 04, 2016 8.341 8.363 8.199 8.226 4,425 -0.11(-1.38%)
Feb 03, 2016 8.215 8.341 8.075 8.341 23,558 +0.12(+1.52%)
Feb 02, 2016 8.341 8.341 8.178 8.216 9,823 -0.24(-2.79%)
Feb 01, 2016 8.393 8.452 8.378 8.452 18,953 -0.17(-1.98%)
Jan 29, 2016 8.541 8.630 8.534 8.623 76,823 +0.24(+2.84%)
Jan 28, 2016 8.365 8.428 8.304 8.385 3,079 +0.12(+1.43%)
Jan 27, 2016 8.274 8.436 8.222 8.267 14,583 -0.10(-1.15%)
Jan 26, 2016 8.274 8.389 8.252 8.363 41,273 +0.04(+0.53%)
Jan 25, 2016 8.452 8.452 8.311 8.319 19,832 -0.26(-3.07%)
Jan 22, 2016 8.585 8.600 8.497 8.582 110,726 +0.23(+2.71%)
Jan 21, 2016 8.289 8.422 8.252 8.356 29,584 +0.00(+0.02%)
Jan 20, 2016 8.326 8.397 8.163 8.354 99,136 -0.29(-3.32%)
Jan 19, 2016 8.734 8.748 8.563 8.640 28,091 +0.16(+1.87%)
Jan 15, 2016 8.467 8.482 8.482 8.482 28,324 -0.44(-4.92%)
Jan 14, 2016 8.741 8.920 8.708 8.920 10,574 +0.12(+1.36%)
Jan 13, 2016 9.045 9.045 8.741 8.800 12,394 -0.19(-2.06%)
Jan 12, 2016 9.045 9.045 8.964 8.986 27,737 -0.00(-0.00%)
Jan 11, 2016 9.053 9.097 8.912 8.986 29,677 -0.08(-0.90%)
Jan 08, 2016 9.282 9.282 9.067 9.067 18,748 -0.17(-1.85%)
Jan 07, 2016 9.297 9.423 9.222 9.238 23,497 -0.32(-3.34%)
Jan 06, 2016 9.557 9.631 9.520 9.557 21,489 -0.22(-2.27%)
Jan 05, 2016 9.735 9.809 9.713 9.779 21,714 +0.04(+0.38%)
Jan 04, 2016 9.787 9.787 9.668 9.742 15,821 -0.41(-4.04%)
Dec 31, 2015 10.13 10.15 10.15 10.15 19,152 -0.00(-0.05%)
Dec 30, 2015 10.19 10.22 10.16 10.16 24,240 -0.20(-1.93%)
Dec 29, 2015 10.37 10.37 10.34 10.36 5,275 +0.07(+0.64%)
Dec 28, 2015 10.31 10.32 10.26 10.29 5,761 -0.20(-1.88%)
Dec 24, 2015 10.46 10.49 10.49 10.49 2,413 -0.04(-0.34%)
Dec 23, 2015 10.42 10.53 10.42 10.52 8,373 +0.21(+2.05%)
Dec 22, 2015 10.28 10.41 10.28 10.31 22,111 +0.08(+0.83%)
Dec 21, 2015 10.28 10.30 10.19 10.23 5,362 +0.01(+0.14%)
Dec 18, 2015 10.12 10.21 10.01 10.21 8,076 +0.20(+2.04%)
Dec 17, 2015 10.14 10.14 9.981 10.01 5,677 -0.05(-0.50%)
Dec 16, 2015 10.02 10.13 9.946 10.06 7,324 +0.13(+1.36%)
Dec 15, 2015 9.861 10.01 9.861 9.925 12,478 +0.18(+1.81%)
Dec 14, 2015 9.685 9.763 9.629 9.749 13,019 +0.20(+2.06%)
Dec 11, 2015 9.616 9.641 9.537 9.551 13,445 -0.27(-2.73%)
Dec 10, 2015 9.826 9.897 9.805 9.819 11,776 -0.08(-0.85%)
Dec 09, 2015 9.897 9.998 9.847 9.904 14,649 -0.08(-0.85%)
Dec 08, 2015 9.934 10.02 9.934 9.988 14,547 -0.18(-1.80%)
Dec 07, 2015 10.23 10.23 10.13 10.17 11,666 -0.14(-1.37%)
Dec 04, 2015 10.15 10.35 10.15 10.31 9,146 +0.12(+1.18%)
Dec 03, 2015 10.27 10.27 10.19 10.19 8,076 -0.12(-1.16%)
Dec 02, 2015 10.38 10.41 10.27 10.31 11,747 -0.05(-0.47%)
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.