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 (%)
Jan 31, 2011 9.046 9.095 9.019 9.025 14,277 +0.10(+1.17%)
Jan 28, 2011 9.129 9.129 8.914 8.921 49,275 -0.23(-2.50%)
Jan 27, 2011 9.185 9.185 9.095 9.150 15,213 -0.15(-1.64%)
Jan 26, 2011 9.331 9.337 9.275 9.303 34,265 +0.06(+0.60%)
Jan 25, 2011 9.268 9.268 9.206 9.247 6,153 -0.06(-0.60%)
Jan 24, 2011 9.282 9.303 9.233 9.303 30,611 -0.02(-0.22%)
Jan 21, 2011 9.455 9.455 9.324 9.324 10,577 -0.06(-0.59%)
Jan 20, 2011 9.407 9.407 9.331 9.379 16,089 -0.16(-1.67%)
Jan 19, 2011 9.622 9.622 9.518 9.539 11,804 -0.03(-0.36%)
Jan 18, 2011 9.566 9.573 9.539 9.573 7,510 -0.11(-1.15%)
Jan 14, 2011 9.657 9.705 9.650 9.684 20,101 +0.01(+0.14%)
Jan 13, 2011 9.705 9.707 9.664 9.671 19,434 -0.01(-0.14%)
Jan 12, 2011 9.712 9.719 9.650 9.684 25,092 +0.15(+1.53%)
Jan 11, 2011 9.587 9.594 9.518 9.539 46,407 -0.01(-0.07%)
Jan 10, 2011 9.553 9.559 9.490 9.546 35,338 -0.12(-1.22%)
Jan 07, 2011 9.705 9.719 9.594 9.664 109,792 +0.04(+0.43%)
Jan 06, 2011 9.650 9.650 9.573 9.622 398,862 -0.08(-0.79%)
Jan 05, 2011 9.622 9.726 9.622 9.698 61,851 +0.09(+0.91%)
Jan 04, 2011 9.671 9.671 9.553 9.611 74,509 +0.14(+1.49%)
Jan 03, 2011 9.532 9.532 9.449 9.469 146,206 +0.21(+2.25%)
Dec 31, 2010 9.275 9.310 9.240 9.261 3,653,206 +0.03(+0.38%)
Dec 30, 2010 9.289 9.310 9.213 9.227 3,090,662 -0.05(-0.52%)
Dec 29, 2010 9.303 9.320 9.254 9.275 803,767 -0.11(-1.18%)
Dec 28, 2010 9.372 9.397 9.331 9.386 72,342 -0.07(-0.70%)
Dec 27, 2010 9.393 9.490 9.393 9.453 7,521 -0.02(-0.18%)
Dec 23, 2010 9.504 9.504 9.468 9.469 9,907 -0.12(-1.30%)
Dec 22, 2010 9.608 9.611 9.580 9.594 17,214 -0.04(-0.43%)
Dec 21, 2010 9.587 9.643 9.564 9.636 20,411 +0.21(+2.28%)
Dec 20, 2010 9.393 9.449 9.351 9.421 492,128 -0.06(-0.65%)
Dec 17, 2010 9.525 9.525 9.469 9.483 105,913 -0.01(-0.07%)
Dec 16, 2010 9.455 9.511 9.428 9.490 47,159 -0.10(-1.08%)
Dec 15, 2010 9.677 9.677 9.518 9.594 33,658 -0.16(-1.61%)
Dec 14, 2010 9.809 9.827 9.751 9.751 18,148 -0.04(-0.45%)
Dec 13, 2010 9.788 9.855 9.788 9.795 232,054 +0.04(+0.43%)
Dec 10, 2010 9.719 9.755 9.712 9.754 77,337 +0.05(+0.50%)
Dec 09, 2010 9.747 9.761 9.684 9.705 1,036,204 -0.06(-0.57%)
Dec 08, 2010 9.830 9.851 9.741 9.761 189,337 -0.14(-1.44%)
Dec 07, 2010 9.976 9.997 9.904 9.904 61,496 +0.05(+0.46%)
Dec 06, 2010 9.830 9.908 9.830 9.858 55,854 -0.17(-1.66%)
Dec 03, 2010 9.983 10.06 9.969 10.02 30,117 -0.16(-1.57%)
Dec 02, 2010 10.03 10.20 10.03 10.18 456,436 +0.15(+1.52%)
Dec 01, 2010 9.997 10.07 9.966 10.03 97,140 +0.28(+2.85%)
Nov 30, 2010 9.741 9.804 9.712 9.754 39,949 -0.10(-0.99%)
Nov 29, 2010 9.793 9.858 9.751 9.851 52,948 +0.11(+1.11%)
Nov 26, 2010 9.754 9.780 9.726 9.743 15,272 -0.22(-2.20%)
Nov 24, 2010 9.934 9.962 9.962 9.962 18,262 +0.17(+1.70%)
Nov 23, 2010 9.837 9.885 9.740 9.795 215,021 -0.31(-3.09%)
Nov 22, 2010 10.15 10.16 10.01 10.11 31,717 -0.12(-1.15%)
Nov 19, 2010 10.17 10.23 10.06 10.23 71,796 -0.05(-0.47%)
Nov 18, 2010 10.29 10.34 10.27 10.27 41,866 +0.22(+2.21%)
Nov 17, 2010 10.02 10.10 10.01 10.05 113,272 +0.00(+0.03%)
Nov 16, 2010 10.23 10.23 10.03 10.05 59,158 -0.35(-3.36%)
Nov 15, 2010 10.48 10.51 10.40 10.40 10,894 -0.12(-1.19%)
Nov 12, 2010 10.59 10.67 10.48 10.52 69,936 -0.33(-3.00%)
Nov 11, 2010 10.80 10.85 10.75 10.85 67,134 +0.07(+0.64%)
Nov 10, 2010 10.77 10.79 10.65 10.78 95,438 -0.07(-0.64%)
Nov 09, 2010 11.06 11.06 10.84 10.85 107,216 -0.22(-2.01%)
Nov 08, 2010 11.07 11.08 11.02 11.07 69,740 +0.12(+1.08%)
Nov 05, 2010 10.91 10.99 10.91 10.95 75,306 -0.08(-0.69%)
Nov 04, 2010 10.98 11.04 10.93 11.03 125,627 +0.21(+1.92%)
Nov 03, 2010 10.75 10.82 10.63 10.82 68,084 +0.21(+2.03%)
Nov 02, 2010 10.54 10.62 10.54 10.61 68,146 +0.18(+1.76%)
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.