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 28, 2014 8.345 8.345 8.207 8.207 27,960 -0.12(-1.42%)
Feb 27, 2014 8.262 8.338 8.244 8.325 51,735 +0.18(+2.23%)
Feb 26, 2014 8.199 8.220 8.130 8.143 85,862 +0.01(+0.13%)
Feb 25, 2014 8.248 8.248 8.108 8.133 76,945 -0.16(-1.89%)
Feb 24, 2014 8.301 8.340 8.251 8.290 222,624 -0.16(-1.88%)
Feb 21, 2014 8.366 8.450 8.366 8.449 30,652 -0.01(-0.10%)
Feb 20, 2014 8.457 8.492 8.423 8.457 24,166 -0.11(-1.30%)
Feb 19, 2014 8.569 8.631 8.530 8.569 74,768 +0.04(+0.49%)
Feb 18, 2014 8.582 8.582 8.520 8.527 37,221 -0.01(-0.08%)
Feb 14, 2014 8.450 8.534 8.534 8.534 23,953 +0.04(+0.49%)
Feb 13, 2014 8.415 8.492 8.394 8.492 49,479 +0.01(+0.08%)
Feb 12, 2014 8.527 8.631 8.485 8.485 76,398 +0.06(+0.66%)
Feb 11, 2014 8.325 8.431 8.269 8.429 142,799 +0.38(+4.77%)
Feb 10, 2014 8.094 8.101 8.011 8.046 130,713 -0.11(-1.37%)
Feb 07, 2014 8.150 8.206 8.122 8.157 86,064 +0.01(+0.09%)
Feb 06, 2014 8.046 8.170 8.046 8.150 88,220 +0.10(+1.30%)
Feb 05, 2014 7.990 8.081 7.955 8.046 70,674 -0.10(-1.28%)
Feb 04, 2014 8.053 8.192 8.053 8.150 97,071 +0.15(+1.83%)
Feb 03, 2014 8.206 8.206 7.983 8.004 228,893 -0.21(-2.55%)
Jan 31, 2014 8.199 8.234 8.088 8.213 118,081 -0.04(-0.51%)
Jan 30, 2014 8.234 8.332 8.213 8.255 68,379 +0.03(+0.34%)
Jan 29, 2014 8.164 8.248 8.094 8.227 111,551 -0.03(-0.38%)
Jan 28, 2014 8.178 8.297 8.143 8.258 58,776 +0.07(+0.89%)
Jan 27, 2014 8.220 8.261 8.088 8.185 493,444 -0.02(-0.25%)
Jan 24, 2014 8.373 8.373 8.192 8.206 275,077 -0.22(-2.65%)
Jan 23, 2014 8.624 8.631 8.401 8.429 331,623 -0.42(-4.73%)
Jan 22, 2014 8.736 8.854 8.729 8.847 150,603 +0.25(+2.92%)
Jan 21, 2014 8.610 8.659 8.548 8.596 136,740 +0.02(+0.24%)
Jan 17, 2014 8.645 8.576 8.576 8.576 110,872 -0.09(-1.05%)
Jan 16, 2014 8.715 8.715 8.658 8.666 26,663 -0.08(-0.96%)
Jan 15, 2014 8.792 8.792 8.736 8.750 35,961 -0.06(-0.71%)
Jan 14, 2014 8.694 8.833 8.694 8.813 79,716 +0.15(+1.77%)
Jan 13, 2014 8.708 8.757 8.652 8.659 47,926 -0.20(-2.28%)
Jan 10, 2014 8.764 8.890 8.764 8.861 38,313 +0.15(+1.68%)
Jan 09, 2014 8.820 8.854 8.666 8.715 82,237 -0.10(-1.11%)
Jan 08, 2014 8.729 8.829 8.729 8.813 40,493 +0.14(+1.61%)
Jan 07, 2014 8.666 8.695 8.631 8.673 91,516 -0.01(-0.16%)
Jan 06, 2014 8.820 8.820 8.687 8.687 376,952 -0.22(-2.43%)
Jan 03, 2014 9.008 9.015 8.868 8.903 115,290 -0.11(-1.24%)
Jan 02, 2014 9.210 9.210 9.015 9.015 136,958 -0.30(-3.21%)
Dec 31, 2013 9.287 9.314 9.314 9.314 42,455 +0.12(+1.28%)
Dec 30, 2013 9.161 9.231 9.155 9.196 52,356 -0.07(-0.75%)
Dec 27, 2013 9.168 9.273 9.168 9.266 51,919 +0.10(+1.11%)
Dec 26, 2013 9.240 9.240 9.157 9.164 82,637 -0.03(-0.38%)
Dec 24, 2013 9.244 9.289 9.192 9.199 86,995 +0.12(+1.38%)
Dec 23, 2013 9.074 9.143 9.053 9.074 112,300 -0.06(-0.62%)
Dec 20, 2013 9.136 9.199 9.116 9.130 90,786 -0.10(-1.05%)
Dec 19, 2013 9.247 9.253 9.135 9.227 78,715 -0.20(-2.13%)
Dec 18, 2013 9.317 9.449 9.247 9.428 77,527 +0.19(+2.10%)
Dec 17, 2013 9.296 9.324 9.213 9.233 112,697 -0.12(-1.33%)
Dec 16, 2013 9.365 9.442 9.334 9.358 56,532 +0.02(+0.22%)
Dec 13, 2013 9.365 9.386 9.303 9.338 38,568 +0.06(+0.69%)
Dec 12, 2013 9.296 9.310 9.241 9.273 53,746 -0.07(-0.76%)
Dec 11, 2013 9.476 9.490 9.303 9.345 98,883 -0.33(-3.42%)
Dec 10, 2013 9.636 9.676 9.580 9.676 43,925 -0.02(-0.23%)
Dec 09, 2013 9.740 9.754 9.698 9.698 51,668 -0.08(-0.78%)
Dec 06, 2013 9.719 9.802 9.698 9.775 68,078 +0.15(+1.59%)
Dec 05, 2013 9.754 9.754 9.608 9.622 42,160 -0.07(-0.72%)
Dec 04, 2013 9.677 9.733 9.601 9.691 54,174 +0.05(+0.47%)
Dec 03, 2013 9.677 9.705 9.573 9.646 93,492 -0.05(-0.47%)
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.