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, 2012 8.706 8.762 8.644 8.644 44,864 -0.03(-0.32%)
Feb 28, 2012 8.692 8.720 8.651 8.672 232,085 +0.03(+0.40%)
Feb 27, 2012 8.526 8.637 8.526 8.637 549,836 -0.06(-0.72%)
Feb 24, 2012 8.740 8.783 8.699 8.699 4,155 -0.03(-0.40%)
Feb 23, 2012 8.755 8.755 8.692 8.734 29,469 +0.02(+0.24%)
Feb 22, 2012 8.769 8.769 8.713 8.713 5,112 +0.12(+1.45%)
Feb 21, 2012 8.632 8.632 8.581 8.588 97,437 +0.06(+0.65%)
Feb 17, 2012 8.637 8.637 8.533 8.533 2,506 +0.02(+0.29%)
Feb 16, 2012 8.463 8.539 8.408 8.508 6,839 +0.09(+1.10%)
Feb 15, 2012 8.477 8.514 8.415 8.415 4,112 +0.11(+1.35%)
Feb 14, 2012 8.290 8.316 8.283 8.303 36,358 +0.03(+0.32%)
Feb 13, 2012 8.268 8.315 8.248 8.276 4,137 -0.01(-0.08%)
Feb 10, 2012 8.296 8.296 8.207 8.283 19,934 -0.26(-3.01%)
Feb 09, 2012 8.547 8.568 8.526 8.540 18,057 +0.01(+0.08%)
Feb 08, 2012 8.533 8.558 8.520 8.533 2,208 +0.19(+2.25%)
Feb 07, 2012 8.270 8.401 8.270 8.346 3,528 -0.11(-1.29%)
Feb 06, 2012 8.415 8.463 8.415 8.455 20,387 -0.09(-1.08%)
Feb 03, 2012 8.547 8.623 8.547 8.547 62,518 +0.12(+1.47%)
Feb 02, 2012 8.477 8.477 8.423 8.423 2,169 +0.11(+1.34%)
Feb 01, 2012 8.246 8.318 8.246 8.311 4,676 +0.15(+1.85%)
Jan 31, 2012 8.228 8.228 8.124 8.160 12,065 +0.02(+0.30%)
Jan 30, 2012 8.110 8.158 8.019 8.136 34,731 -0.24(-2.87%)
Jan 27, 2012 8.373 8.401 8.359 8.376 3,592 +0.04(+0.45%)
Jan 26, 2012 8.457 8.457 8.339 8.339 7,295 +0.01(+0.17%)
Jan 25, 2012 8.235 8.325 8.221 8.325 9,675 +0.08(+1.01%)
Jan 24, 2012 8.172 8.255 8.172 8.241 5,196 +0.00(+0.01%)
Jan 23, 2012 8.151 8.283 8.151 8.240 20,696 +0.11(+1.35%)
Jan 20, 2012 8.089 8.137 8.061 8.130 13,539 -0.04(-0.51%)
Jan 19, 2012 8.117 8.193 8.103 8.172 26,575 +0.16(+1.99%)
Jan 18, 2012 7.908 8.013 7.908 8.013 7,276 +0.23(+2.97%)
Jan 17, 2012 7.817 7.832 7.782 7.782 1,304 +0.23(+3.00%)
Jan 13, 2012 7.478 7.575 7.478 7.555 16,440 +0.04(+0.48%)
Jan 12, 2012 7.548 7.548 7.444 7.518 2,297 +0.07(+0.97%)
Jan 11, 2012 7.425 7.451 7.416 7.446 1,353 +0.01(+0.13%)
Jan 10, 2012 7.360 7.485 7.360 7.437 6,067 +0.21(+2.88%)
Jan 09, 2012 7.173 7.229 7.131 7.229 12,982 +0.19(+2.69%)
Jan 06, 2012 7.097 7.097 7.021 7.039 3,744 -0.13(-1.79%)
Jan 05, 2012 7.152 7.189 7.097 7.168 107,483 -0.03(-0.46%)
Jan 04, 2012 7.187 7.256 7.187 7.201 6,365 -0.00(-0.06%)
Dec 30, 2011 7.180 7.205 7.163 7.205 2,970 +0.05(+0.74%)
Dec 29, 2011 7.173 7.173 7.126 7.152 12,386 +0.02(+0.29%)
Dec 28, 2011 7.208 7.208 7.118 7.131 7,475 -0.19(-2.56%)
Dec 27, 2011 7.340 7.340 7.305 7.319 9,975 -0.03(-0.38%)
Dec 23, 2011 7.298 7.347 7.298 7.347 8,862 +0.23(+3.22%)
Dec 21, 2011 7.048 7.118 7.027 7.118 6,664 -0.12(-1.63%)
Dec 20, 2011 7.199 7.247 7.173 7.236 15,896 +0.29(+4.20%)
Dec 19, 2011 7.086 7.086 6.937 6.944 7,778 -0.22(-3.02%)
Dec 16, 2011 7.201 7.263 7.161 7.161 2,870 +0.19(+2.80%)
Dec 15, 2011 7.055 7.055 6.965 6.966 5,440 +0.01(+0.21%)
Dec 14, 2011 6.956 6.986 6.937 6.951 11,449 -0.07(-0.99%)
Dec 13, 2011 7.104 7.180 7.008 7.021 4,880 -0.05(-0.69%)
Dec 12, 2011 7.125 7.125 7.027 7.069 2,904 -0.34(-4.58%)
Dec 09, 2011 7.402 7.416 7.402 7.408 3,132 +0.11(+1.48%)
Dec 08, 2011 7.381 7.388 7.264 7.300 3,954 -0.23(-3.00%)
Dec 07, 2011 7.409 7.526 7.409 7.526 2,488 +0.09(+1.20%)
Dec 06, 2011 7.395 7.504 7.395 7.437 4,472 -0.08(-1.02%)
Dec 05, 2011 7.527 7.610 7.485 7.513 2,718 +0.10(+1.31%)
Dec 02, 2011 7.603 7.603 7.416 7.416 24,554 -0.03(-0.44%)
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.