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, 2022 11.17 11.21 11.09 11.14 53,766 -0.09(-0.76%)
Dec 29, 2022 11.17 11.23 11.15 11.23 14,136 +0.18(+1.64%)
Dec 28, 2022 11.20 11.20 11.04 11.04 5,214 -0.16(-1.39%)
Dec 27, 2022 10.96 11.20 10.91 11.20 56,549 +0.36(+3.31%)
Dec 23, 2022 10.85 10.85 10.79 10.84 8,483 +0.04(+0.33%)
Dec 22, 2022 10.85 10.89 10.75 10.80 30,432 -0.10(-0.88%)
Dec 21, 2022 10.78 10.90 10.78 10.90 7,831 +0.19(+1.81%)
Dec 20, 2022 10.71 10.80 10.70 10.71 52,401 -0.09(-0.83%)
Dec 19, 2022 10.85 10.85 10.78 10.80 7,877 -0.17(-1.53%)
Dec 16, 2022 10.97 11.02 10.96 10.96 2,352 +0.08(+0.71%)
Dec 15, 2022 11.00 11.00 10.86 10.89 93,252 -0.17(-1.54%)
Dec 14, 2022 11.03 11.06 11.03 11.06 2,917 +0.06(+0.57%)
Dec 13, 2022 11.16 11.16 10.99 10.99 10,084 +0.02(+0.16%)
Dec 12, 2022 11.00 11.00 10.93 10.97 2,956 -0.11(-0.97%)
Dec 09, 2022 11.17 11.18 11.03 11.08 35,708 +0.07(+0.65%)
Dec 08, 2022 11.02 11.04 10.97 11.01 105,014 +0.15(+1.40%)
Dec 07, 2022 10.88 10.92 10.81 10.86 116,860 -0.23(-2.09%)
Dec 06, 2022 11.07 11.13 11.07 11.09 12,035 +0.02(+0.15%)
Dec 05, 2022 11.13 11.16 11.05 11.07 42,889 +0.23(+2.15%)
Dec 02, 2022 10.68 10.86 10.68 10.84 15,020 +0.00(+0.00%)
Dec 01, 2022 10.82 10.86 10.80 10.84 7,506 -0.04(-0.41%)
Nov 30, 2022 10.86 10.89 10.82 10.89 21,063 +0.19(+1.73%)
Nov 29, 2022 10.65 10.72 10.65 10.70 3,429 +0.51(+4.96%)
Nov 28, 2022 10.15 10.25 10.15 10.20 28,721 -0.18(-1.73%)
Nov 25, 2022 10.34 10.40 10.33 10.37 46,932 +0.17(+1.67%)
Nov 23, 2022 10.14 10.20 10.14 10.20 3,021 +0.08(+0.79%)
Nov 22, 2022 10.10 10.15 10.10 10.12 23,399 +0.15(+1.51%)
Nov 21, 2022 9.953 9.989 9.953 9.972 7,798 -0.07(-0.70%)
Nov 18, 2022 10.09 10.09 10.02 10.04 5,380 -0.21(-2.02%)
Nov 17, 2022 10.08 10.25 10.08 10.25 13,475 +0.06(+0.61%)
Nov 16, 2022 10.27 10.27 10.18 10.19 1,766 -0.21(-2.06%)
Nov 15, 2022 10.45 10.45 10.34 10.40 12,514 +0.26(+2.56%)
Nov 14, 2022 10.13 10.19 10.13 10.14 7,167 +0.13(+1.25%)
Nov 11, 2022 9.935 10.04 9.935 10.02 44,883 +0.39(+4.05%)
Nov 10, 2022 9.531 9.627 9.531 9.626 47,600 +0.29(+3.10%)
Nov 09, 2022 9.379 9.424 9.325 9.336 46,487 -0.09(-0.98%)
Nov 08, 2022 9.379 9.428 9.379 9.428 18,575 +0.00(+0.05%)
Nov 07, 2022 9.442 9.478 9.406 9.424 59,990 +0.03(+0.37%)
Nov 04, 2022 9.325 9.389 9.253 9.389 39,648 +0.48(+5.35%)
Nov 03, 2022 8.877 8.914 8.877 8.912 2,201 -0.01(-0.11%)
Nov 02, 2022 8.940 9.025 8.908 8.922 114,482 +0.05(+0.61%)
Nov 01, 2022 8.958 8.967 8.868 8.868 102,990 +0.14(+1.57%)
Oct 31, 2022 8.715 8.769 8.715 8.731 8,782 -0.25(-2.82%)
Oct 28, 2022 9.002 9.002 8.967 8.984 10,128 -0.15(-1.67%)
Oct 27, 2022 9.128 9.200 9.128 9.137 98,230 -0.05(-0.55%)
Oct 26, 2022 9.029 9.209 9.029 9.187 49,478 +0.13(+1.45%)
Oct 25, 2022 9.056 9.101 9.056 9.056 42,073 +0.01(+0.10%)
Oct 24, 2022 9.074 9.083 8.958 9.047 31,062 -0.55(-5.70%)
Oct 21, 2022 9.531 9.603 9.531 9.594 4,628 +0.08(+0.85%)
Oct 20, 2022 9.531 9.599 9.514 9.514 30,676 +0.12(+1.24%)
Oct 19, 2022 9.469 9.492 9.397 9.397 112,155 -0.18(-1.87%)
Oct 18, 2022 9.666 9.693 9.549 9.576 35,451 -0.08(-0.84%)
Oct 17, 2022 9.612 9.684 9.612 9.657 21,998 +0.23(+2.47%)
Oct 14, 2022 9.496 9.505 9.424 9.424 36,751 -0.11(-1.12%)
Oct 13, 2022 9.316 9.540 9.262 9.530 6,539 +0.03(+0.37%)
Oct 12, 2022 9.496 9.540 9.487 9.496 56,300 -0.04(-0.40%)
Oct 11, 2022 9.567 9.586 9.531 9.534 2,940 -0.11(-1.09%)
Oct 10, 2022 9.693 9.693 9.639 9.639 4,103 -0.15(-1.56%)
Oct 07, 2022 9.908 9.908 9.791 9.791 32,581 -0.18(-1.80%)
Oct 06, 2022 10.03 10.03 9.935 9.971 10,055 -0.09(-0.89%)
Oct 05, 2022 10.06 10.11 10.02 10.06 36,145 +0.16(+1.63%)
Oct 04, 2022 9.782 9.980 9.774 9.899 108,166 +0.23(+2.41%)
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.