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 (%)
Dec 31, 2014 11.11 11.04 11.04 11.04 84,754 +0.12(+1.10%)
Dec 30, 2014 10.97 10.97 10.88 10.93 31,982 -0.12(-1.08%)
Dec 29, 2014 10.98 11.09 10.98 11.04 67,711 +0.22(+2.07%)
Dec 26, 2014 10.81 10.93 10.81 10.82 25,076 +0.28(+2.65%)
Dec 24, 2014 10.56 10.54 10.54 10.54 9,896 -0.12(-1.11%)
Dec 23, 2014 10.74 10.74 10.57 10.66 32,313 -0.14(-1.29%)
Dec 22, 2014 10.70 10.81 10.66 10.80 120,770 +0.30(+2.86%)
Dec 19, 2014 10.46 10.51 10.44 10.50 15,748 +0.05(+0.47%)
Dec 18, 2014 10.53 10.53 10.40 10.45 51,226 -0.07(-0.70%)
Dec 17, 2014 10.38 10.56 10.35 10.52 54,505 +0.34(+3.32%)
Dec 16, 2014 10.15 10.35 10.12 10.19 24,658 +0.04(+0.41%)
Dec 15, 2014 10.25 10.26 10.07 10.14 41,737 -0.07(-0.68%)
Dec 12, 2014 10.40 10.40 10.21 10.21 35,675 -0.09(-0.88%)
Dec 11, 2014 10.27 10.39 10.27 10.30 177,324 +0.03(+0.34%)
Dec 10, 2014 10.37 10.45 10.25 10.27 110,623 -0.06(-0.61%)
Dec 09, 2014 10.43 10.43 10.29 10.33 149,052 -0.50(-4.63%)
Dec 08, 2014 10.99 11.06 10.81 10.83 162,602 +0.10(+0.97%)
Dec 05, 2014 10.79 10.79 10.65 10.73 143,641 +0.04(+0.39%)
Dec 04, 2014 10.58 10.70 10.54 10.69 141,290 +0.38(+3.72%)
Dec 03, 2014 10.31 10.33 10.30 10.30 20,910 -0.01(-0.07%)
Dec 02, 2014 10.17 10.31 10.12 10.31 257,703 +0.49(+4.97%)
Dec 01, 2014 9.914 9.921 9.823 9.823 62,792 -0.29(-2.89%)
Nov 28, 2014 10.18 10.18 10.10 10.12 87,051 +0.09(+0.88%)
Nov 26, 2014 9.900 10.03 10.03 10.03 163,225 +0.39(+4.08%)
Nov 25, 2014 9.705 9.705 9.578 9.635 68,765 -0.02(-0.22%)
Nov 24, 2014 9.684 9.710 9.649 9.656 42,979 +0.13(+1.32%)
Nov 21, 2014 9.503 9.614 9.462 9.531 47,104 +0.36(+3.95%)
Nov 20, 2014 9.175 9.203 9.147 9.168 11,230 -0.11(-1.20%)
Nov 19, 2014 9.224 9.299 9.182 9.280 18,317 +0.01(+0.08%)
Nov 18, 2014 9.308 9.308 9.246 9.273 16,887 -0.15(-1.63%)
Nov 17, 2014 9.405 9.436 9.405 9.426 13,865 -0.25(-2.59%)
Nov 14, 2014 9.593 9.683 9.593 9.677 9,148 +0.14(+1.46%)
Nov 13, 2014 9.489 9.538 9.489 9.538 48,431 +0.17(+1.82%)
Nov 12, 2014 9.412 9.439 9.367 9.367 11,709 -0.01(-0.13%)
Nov 11, 2014 9.349 9.405 9.330 9.379 22,220 +0.11(+1.15%)
Nov 10, 2014 9.288 9.342 9.273 9.273 8,641 +0.00(+0.00%)
Nov 07, 2014 9.259 9.301 9.245 9.273 23,714 -0.01(-0.14%)
Nov 06, 2014 9.259 9.301 9.247 9.285 5,163 -0.02(-0.21%)
Nov 05, 2014 9.321 9.362 9.305 9.305 5,745 -0.07(-0.70%)
Nov 04, 2014 9.370 9.402 9.353 9.370 6,715 +0.06(+0.66%)
Nov 03, 2014 9.313 9.342 9.301 9.309 4,126 -0.07(-0.73%)
Oct 31, 2014 9.399 9.440 9.363 9.377 147,357 +0.09(+0.98%)
Oct 30, 2014 9.238 9.287 9.238 9.287 3,121 +0.03(+0.29%)
Oct 29, 2014 9.308 9.349 9.245 9.259 62,295 +0.00(+0.01%)
Oct 28, 2014 9.168 9.273 9.168 9.258 91,680 +0.26(+2.86%)
Oct 27, 2014 9.008 9.021 8.973 9.001 4,611 -0.08(-0.86%)
Oct 24, 2014 9.103 9.144 9.079 9.079 5,817 +0.00(+0.01%)
Oct 23, 2014 9.064 9.147 9.057 9.078 50,823 +0.10(+1.09%)
Oct 22, 2014 9.022 9.032 8.952 8.980 95,052 -0.04(-0.39%)
Oct 21, 2014 8.952 9.057 8.952 9.015 17,485 +0.06(+0.70%)
Oct 20, 2014 8.931 8.979 8.931 8.952 6,470 -0.06(-0.62%)
Oct 17, 2014 9.001 9.071 9.001 9.008 57,328 +0.14(+1.57%)
Oct 16, 2014 8.694 8.945 8.694 8.868 40,496 +0.01(+0.16%)
Oct 15, 2014 8.833 8.859 8.708 8.854 25,450 -0.08(-0.88%)
Oct 14, 2014 8.875 8.904 8.868 8.933 8,796 -0.03(-0.36%)
Oct 13, 2014 8.931 8.966 8.931 8.966 6,540 +0.12(+1.34%)
Oct 10, 2014 8.847 8.889 8.833 8.847 18,002 -0.10(-1.17%)
Oct 09, 2014 9.001 9.036 8.945 8.952 20,724 -0.17(-1.83%)
Oct 08, 2014 8.966 9.133 8.952 9.119 11,200 +0.19(+2.11%)
Oct 07, 2014 8.994 8.994 8.905 8.931 16,716 -0.08(-0.93%)
Oct 06, 2014 9.029 9.050 9.008 9.015 6,123 +0.14(+1.56%)
Oct 03, 2014 8.868 8.952 8.856 8.877 40,629 +0.20(+2.27%)
Oct 02, 2014 8.617 8.680 8.492 8.680 19,087 +0.02(+0.24%)
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.