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 (%)
Oct 29, 2010 10.25 10.31 10.25 10.30 25,642 -0.11(-1.06%)
Oct 28, 2010 10.39 10.42 10.35 10.41 38,301 +0.16(+1.57%)
Oct 27, 2010 10.20 10.27 10.16 10.24 46,495 -0.20(-1.87%)
Oct 25, 2010 10.47 10.52 10.44 10.44 16,296 +0.09(+0.87%)
Oct 22, 2010 10.41 10.43 10.34 10.35 23,056 -0.15(-1.41%)
Oct 21, 2010 10.58 10.58 10.41 10.50 19,994 +0.02(+0.16%)
Oct 20, 2010 10.43 10.53 10.41 10.48 51,082 +0.17(+1.68%)
Oct 19, 2010 10.44 10.44 10.30 10.31 63,291 -0.32(-3.00%)
Oct 18, 2010 10.50 10.63 10.48 10.63 49,360 +0.05(+0.46%)
Oct 15, 2010 10.59 10.60 10.43 10.58 197,049 +0.21(+2.01%)
Oct 14, 2010 10.41 10.44 10.34 10.37 167,522 +0.08(+0.81%)
Oct 13, 2010 10.17 10.36 10.17 10.29 79,404 +0.37(+3.78%)
Oct 12, 2010 9.920 9.936 9.851 9.913 9,636 +0.04(+0.42%)
Oct 11, 2010 9.880 9.906 9.851 9.872 32,397 +0.01(+0.07%)
Oct 08, 2010 9.865 9.893 9.761 9.865 387,250 +0.09(+0.92%)
Oct 07, 2010 9.816 9.816 9.719 9.775 43,276 -0.09(-0.91%)
Oct 06, 2010 9.886 9.886 9.788 9.865 1,923,831 +0.05(+0.54%)
Oct 05, 2010 9.691 9.816 9.691 9.812 40,193 +0.26(+2.73%)
Oct 04, 2010 9.608 9.626 9.537 9.551 11,406 -0.05(-0.56%)
Oct 01, 2010 9.605 9.618 9.576 9.605 10,362 +0.05(+0.55%)
Sep 30, 2010 9.615 9.615 9.494 9.553 23,032 -0.06(-0.65%)
Sep 29, 2010 9.657 9.664 9.615 9.615 20,554 -0.05(-0.50%)
Sep 28, 2010 9.636 9.671 9.569 9.664 41,050 +0.03(+0.29%)
Sep 27, 2010 9.643 9.677 9.636 9.636 20,515 -0.12(-1.20%)
Sep 24, 2010 9.726 9.768 9.704 9.752 10,488 +0.18(+1.85%)
Sep 23, 2010 9.580 9.649 9.566 9.575 20,052 -0.08(-0.83%)
Sep 22, 2010 9.615 9.686 9.615 9.655 6,842 -0.04(-0.37%)
Sep 21, 2010 9.671 9.719 9.650 9.691 24,219 -0.06(-0.64%)
Sep 20, 2010 9.671 9.754 9.646 9.754 54,096 +0.10(+0.99%)
Sep 17, 2010 9.658 9.684 9.615 9.658 17,577 -0.02(-0.20%)
Sep 15, 2010 9.636 9.677 9.599 9.677 33,000 -0.04(-0.46%)
Sep 14, 2010 9.643 9.755 9.622 9.722 22,395 +0.12(+1.26%)
Sep 13, 2010 9.573 9.657 9.573 9.601 64,411 +0.23(+2.44%)
Sep 10, 2010 9.393 9.440 9.372 9.372 21,168 -0.10(-1.04%)
Sep 09, 2010 9.539 9.539 9.428 9.471 23,653 +0.06(+0.68%)
Sep 08, 2010 9.351 9.483 9.351 9.407 38,718 +0.01(+0.07%)
Sep 07, 2010 9.511 9.511 9.400 9.400 31,437 +0.01(+0.07%)
Sep 03, 2010 9.449 9.449 9.379 9.393 24,022 +0.06(+0.59%)
Sep 02, 2010 9.317 9.358 9.289 9.338 14,870 -0.01(-0.07%)
Sep 01, 2010 9.206 9.344 9.206 9.344 11,299 +0.22(+2.36%)
Aug 31, 2010 9.081 9.185 9.067 9.129 16,887 +0.03(+0.37%)
Aug 30, 2010 9.199 9.206 9.096 9.096 32,874 -0.11(-1.24%)
Aug 27, 2010 9.210 9.233 9.046 9.210 17,394 +0.10(+1.10%)
Aug 26, 2010 9.144 9.178 9.081 9.110 21,927 -0.05(-0.52%)
Aug 25, 2010 9.102 9.157 9.053 9.157 38,636 -0.02(-0.23%)
Aug 24, 2010 9.199 9.250 9.157 9.178 41,274 -0.12(-1.34%)
Aug 23, 2010 9.405 9.407 9.296 9.303 14,104 -0.10(-1.03%)
Aug 20, 2010 9.373 9.400 9.324 9.400 8,089 -0.01(-0.07%)
Aug 19, 2010 9.462 9.504 9.358 9.407 52,494 -0.07(-0.73%)
Aug 18, 2010 9.435 9.476 9.386 9.476 67,535 +0.00(+0.03%)
Aug 17, 2010 9.525 9.532 9.442 9.474 7,200 +0.04(+0.42%)
Aug 16, 2010 9.428 9.455 9.379 9.435 16,251 +0.08(+0.88%)
Aug 13, 2010 9.352 9.421 9.351 9.352 13,926 +0.05(+0.58%)
Aug 12, 2010 9.213 9.332 9.213 9.298 21,434 -0.03(-0.28%)
Aug 11, 2010 9.374 9.386 9.297 9.324 12,206 -0.28(-2.96%)
Aug 10, 2010 9.580 9.636 9.566 9.608 77,330 -0.22(-2.26%)
Aug 09, 2010 9.837 9.857 9.802 9.830 30,327 +0.08(+0.85%)
Aug 06, 2010 9.747 9.788 9.671 9.747 12,886 -0.04(-0.43%)
Aug 05, 2010 9.712 9.788 9.712 9.788 9,309 -0.12(-1.26%)
Aug 04, 2010 9.906 9.927 9.816 9.913 31,438 -0.05(-0.49%)
Aug 03, 2010 9.906 9.988 9.901 9.962 38,637 -0.01(-0.07%)
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.