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 30, 2016 9.691 9.691 9.691 0 +0.00(+0.00%)
Dec 29, 2016 9.676 9.721 9.646 9.691 13,928 +0.08(+0.87%)
Dec 28, 2016 9.676 9.684 9.600 9.608 16,581 +0.05(+0.54%)
Dec 27, 2016 9.549 9.564 9.517 9.557 54,214 +0.07(+0.70%)
Dec 23, 2016 9.490 9.490 9.490 0 +0.01(+0.08%)
Dec 22, 2016 9.549 9.549 9.468 9.483 18,238 -0.10(-1.01%)
Dec 21, 2016 9.601 9.647 9.572 9.579 12,591 -0.05(-0.54%)
Dec 20, 2016 9.623 9.643 9.594 9.631 35,227 +0.01(+0.08%)
Dec 19, 2016 9.712 9.712 9.623 9.623 34,191 -0.13(-1.37%)
Dec 16, 2016 9.831 9.831 9.749 9.757 123,201 -0.07(-0.68%)
Dec 15, 2016 9.868 9.883 9.772 9.824 61,128 -0.12(-1.19%)
Dec 14, 2016 10.15 10.16 9.942 9.942 13,752 -0.36(-3.53%)
Dec 13, 2016 10.22 10.31 10.22 10.31 13,222 +0.10(+1.02%)
Dec 12, 2016 10.29 10.29 10.16 10.20 20,842 -0.16(-1.57%)
Dec 09, 2016 10.36 10.38 10.34 10.36 10,057 -0.06(-0.54%)
Dec 08, 2016 10.42 10.42 10.38 10.42 9,138 -0.06(-0.53%)
Dec 07, 2016 10.34 10.48 10.31 10.48 13,366 +0.13(+1.29%)
Dec 06, 2016 10.36 10.37 10.32 10.34 22,812 -0.03(-0.29%)
Dec 05, 2016 10.31 10.37 10.26 10.37 7,213 +0.01(+0.14%)
Dec 02, 2016 10.41 10.41 10.34 10.36 14,388 -0.07(-0.64%)
Dec 01, 2016 10.51 10.51 10.39 10.42 22,520 -0.08(-0.78%)
Nov 30, 2016 10.48 10.53 10.48 10.51 10,447 +0.04(+0.35%)
Nov 29, 2016 10.41 10.48 10.40 10.47 27,790 +0.08(+0.78%)
Nov 28, 2016 10.39 10.41 10.38 10.39 5,190 +0.02(+0.17%)
Nov 25, 2016 10.36 10.37 10.36 10.37 2,179 +0.18(+1.72%)
Nov 23, 2016 10.19 10.19 10.19 0 -0.06(-0.58%)
Nov 22, 2016 10.22 10.30 10.19 10.25 27,236 +0.17(+1.69%)
Nov 21, 2016 10.05 10.09 9.982 10.08 18,626 +0.16(+1.64%)
Nov 18, 2016 10.02 10.02 9.920 9.920 10,991 -0.01(-0.15%)
Nov 17, 2016 9.957 10.02 9.940 9.935 13,603 -0.04(-0.37%)
Nov 16, 2016 9.957 10.00 9.898 9.972 30,362 -0.15(-1.46%)
Nov 15, 2016 9.987 10.12 9.987 10.12 10,697 +0.14(+1.41%)
Nov 14, 2016 9.935 10.05 9.913 9.979 32,319 -0.05(-0.52%)
Nov 11, 2016 9.872 10.11 9.872 10.03 32,133 -0.06(-0.59%)
Nov 10, 2016 10.12 10.20 9.942 10.09 53,246 -0.08(-0.79%)
Nov 09, 2016 10.10 10.28 10.10 10.17 9,784 -0.19(-1.80%)
Nov 08, 2016 10.22 10.44 10.19 10.36 39,726 +0.10(+1.01%)
Nov 07, 2016 10.20 10.31 10.20 10.25 16,343 +0.20(+1.99%)
Nov 04, 2016 10.07 10.07 9.853 10.05 17,433 -0.04(-0.44%)
Nov 03, 2016 10.12 10.16 10.10 10.10 11,327 -0.04(-0.37%)
Nov 02, 2016 10.19 10.19 10.07 10.13 13,699 -0.15(-1.43%)
Nov 01, 2016 10.36 10.36 10.19 10.28 13,340 +0.04(+0.36%)
Oct 31, 2016 10.28 10.28 10.20 10.24 11,664 +0.07(+0.72%)
Oct 28, 2016 10.25 10.25 10.13 10.17 33,580 -0.11(-1.08%)
Oct 27, 2016 10.31 10.31 10.27 10.28 17,361 -0.05(-0.50%)
Oct 26, 2016 10.36 10.36 10.31 10.34 9,604 -0.10(-0.92%)
Oct 25, 2016 10.48 10.48 10.41 10.43 2,549 -0.02(-0.23%)
Oct 24, 2016 10.47 10.48 10.45 10.46 11,046 +0.08(+0.77%)
Oct 21, 2016 10.34 10.38 10.34 10.38 3,296 +0.02(+0.16%)
Oct 20, 2016 10.39 10.39 10.33 10.36 8,686 -0.04(-0.42%)
Oct 19, 2016 10.42 10.43 10.34 10.40 41,873 -0.02(-0.16%)
Oct 18, 2016 10.40 10.44 10.40 10.42 20,493 +0.14(+1.35%)
Oct 17, 2016 10.33 10.34 10.25 10.28 8,626 -0.06(-0.55%)
Oct 14, 2016 10.35 10.38 10.33 10.34 14,456 +0.08(+0.74%)
Oct 13, 2016 10.23 10.26 10.13 10.26 22,831 -0.14(-1.35%)
Oct 12, 2016 10.39 10.43 10.31 10.40 37,389 -0.04(-0.35%)
Oct 11, 2016 10.56 10.56 10.40 10.44 59,437 -0.39(-3.56%)
Oct 10, 2016 10.71 10.85 10.71 10.82 18,130 +0.13(+1.18%)
Oct 07, 2016 10.76 10.76 10.65 10.70 33,405 -0.07(-0.65%)
Oct 06, 2016 10.77 10.79 10.65 10.77 36,695 +0.02(+0.17%)
Oct 05, 2016 10.74 10.78 10.68 10.75 42,976 +0.13(+1.26%)
Oct 04, 2016 10.75 10.75 10.58 10.62 43,549 -0.06(-0.56%)
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.