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 (%)
Jun 30, 2010 9.011 9.046 8.900 8.900 30,562 -0.08(-0.86%)
Jun 29, 2010 9.060 9.079 8.949 8.978 26,481 -0.42(-4.46%)
Jun 25, 2010 9.397 9.442 9.331 9.397 9,878 +0.05(+0.49%)
Jun 24, 2010 9.386 9.428 9.338 9.351 15,230 -0.08(-0.88%)
Jun 23, 2010 9.504 9.504 9.400 9.435 10,166 -0.06(-0.58%)
Jun 22, 2010 9.525 9.593 9.435 9.490 18,831 -0.05(-0.55%)
Jun 21, 2010 9.587 9.671 9.476 9.542 45,235 +0.38(+4.12%)
Jun 18, 2010 9.164 9.240 9.164 9.164 31,665 +0.05(+0.53%)
Jun 17, 2010 9.129 9.129 9.067 9.116 13,279 -0.06(-0.68%)
Jun 16, 2010 9.116 9.240 9.116 9.178 16,075 -0.02(-0.20%)
Jun 15, 2010 9.074 9.196 9.074 9.196 25,817 +0.16(+1.73%)
Jun 14, 2010 9.116 9.157 9.011 9.039 15,940 +0.06(+0.62%)
Jun 11, 2010 8.859 9.011 8.859 8.984 11,304 +0.00(+0.00%)
Jun 10, 2010 8.887 9.011 8.887 8.984 27,417 +0.17(+1.97%)
Jun 09, 2010 8.810 8.970 8.770 8.810 40,263 +0.08(+0.87%)
Jun 08, 2010 8.623 8.741 8.589 8.734 12,878 +0.12(+1.45%)
Jun 07, 2010 8.790 8.790 8.602 8.609 31,405 -0.08(-0.88%)
Jun 04, 2010 8.685 8.850 8.672 8.685 43,962 -0.15(-1.75%)
Jun 03, 2010 8.852 8.914 8.803 8.840 15,681 -0.07(-0.83%)
Jun 02, 2010 8.783 8.921 8.713 8.914 45,686 +0.23(+2.64%)
Jun 01, 2010 8.783 8.883 8.685 8.685 8,621 -0.26(-2.95%)
May 28, 2010 8.949 9.005 8.816 8.949 41,066 -0.07(-0.75%)
May 27, 2010 8.859 9.067 8.859 9.017 24,136 +0.33(+3.81%)
May 26, 2010 8.755 8.845 8.660 8.685 90,238 +0.10(+1.22%)
May 25, 2010 8.339 8.623 8.339 8.581 23,473 -0.12(-1.36%)
May 24, 2010 8.637 8.845 8.637 8.699 66,311 +0.23(+2.70%)
May 21, 2010 8.137 8.506 8.130 8.470 107,664 +0.17(+2.09%)
May 20, 2010 8.352 8.436 8.248 8.297 149,514 -0.30(-3.47%)
May 19, 2010 8.519 8.623 8.463 8.595 106,704 -0.05(-0.56%)
May 18, 2010 8.845 8.869 8.602 8.644 232,169 -0.06(-0.64%)
May 17, 2010 8.665 8.699 8.512 8.699 246,366 -0.01(-0.08%)
May 14, 2010 8.706 8.706 8.581 8.706 1,874,815 -0.11(-1.26%)
May 13, 2010 8.866 8.877 8.783 8.817 18,981 +0.01(+0.08%)
May 12, 2010 8.817 8.831 8.755 8.810 12,046 -0.01(-0.08%)
May 11, 2010 8.894 8.949 8.796 8.817 51,464 -0.15(-1.63%)
May 10, 2010 8.935 8.970 8.894 8.963 76,393 +0.49(+5.81%)
May 07, 2010 8.630 8.713 8.400 8.470 55,137 +0.20(+2.42%)
May 06, 2010 8.672 8.718 7.631 8.271 87,766 -0.47(-5.38%)
May 05, 2010 8.796 8.907 8.713 8.741 110,608 -0.08(-0.87%)
May 04, 2010 8.928 8.970 8.752 8.817 114,192 -0.39(-4.22%)
May 03, 2010 9.088 9.206 9.080 9.206 817,893 +0.09(+0.99%)
Apr 30, 2010 9.301 9.301 9.116 9.116 77,412 -0.10(-1.05%)
Apr 29, 2010 9.116 9.247 9.116 9.213 43,094 +0.10(+1.10%)
Apr 28, 2010 9.123 9.123 9.018 9.113 21,995 +0.16(+1.83%)
Apr 27, 2010 9.199 9.199 8.949 8.949 27,258 -0.43(-4.59%)
Apr 26, 2010 9.372 9.420 9.365 9.379 14,211 +0.03(+0.37%)
Apr 23, 2010 9.268 9.365 9.268 9.344 27,510 -0.05(-0.52%)
Apr 22, 2010 9.296 9.393 9.240 9.393 32,716 +0.01(+0.07%)
Apr 21, 2010 9.421 9.428 9.310 9.386 17,511 -0.15(-1.53%)
Apr 20, 2010 9.511 9.553 9.483 9.532 47,221 +0.12(+1.33%)
Apr 19, 2010 9.331 9.435 9.296 9.407 223,216 -0.11(-1.17%)
Apr 16, 2010 9.705 9.705 9.442 9.518 152,648 -0.51(-5.04%)
Apr 15, 2010 10.02 10.05 9.983 10.02 33,076 -0.17(-1.71%)
Apr 14, 2010 10.14 10.20 10.12 10.20 20,649 +0.06(+0.62%)
Apr 13, 2010 10.14 10.14 10.04 10.14 40,712 -0.05(-0.49%)
Apr 12, 2010 10.17 10.22 10.17 10.19 182,149 -0.21(-1.99%)
Apr 09, 2010 10.30 10.41 10.28 10.39 765,201 +0.10(+0.94%)
Apr 08, 2010 10.25 10.33 10.17 10.29 15,099 +0.03(+0.27%)
Apr 07, 2010 10.33 10.33 10.21 10.27 15,947 -0.01(-0.13%)
Apr 06, 2010 10.17 10.30 10.17 10.28 16,337 +0.03(+0.33%)
Apr 05, 2010 10.16 10.29 10.16 10.25 5,876 +0.12(+1.16%)
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.