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 (%)
Mar 31, 2016 9.297 9.320 9.238 9.245 13,839 -0.11(-1.19%)
Mar 30, 2016 9.394 9.420 9.349 9.356 13,819 +0.16(+1.69%)
Mar 29, 2016 9.045 9.201 9.038 9.201 2,980 +0.13(+1.39%)
Mar 28, 2016 9.038 9.112 9.038 9.075 29,075 +0.07(+0.74%)
Mar 24, 2016 8.934 9.008 9.008 9.008 24,143 -0.11(-1.22%)
Mar 23, 2016 9.149 9.156 9.119 9.119 5,880 -0.18(-1.91%)
Mar 22, 2016 9.260 9.297 9.245 9.297 6,913 -0.08(-0.87%)
Mar 21, 2016 9.268 9.422 9.268 9.379 12,860 +0.09(+0.96%)
Mar 18, 2016 9.260 9.342 9.260 9.290 3,671 +0.10(+1.13%)
Mar 17, 2016 9.112 9.193 9.104 9.186 4,526 +0.07(+0.73%)
Mar 16, 2016 8.956 9.119 8.919 9.119 5,454 +0.10(+1.07%)
Mar 15, 2016 8.934 9.023 8.934 9.023 13,139 -0.04(-0.41%)
Mar 14, 2016 9.038 9.118 9.023 9.060 4,161 +0.04(+0.49%)
Mar 11, 2016 8.898 9.023 8.898 9.015 2,581 +0.32(+3.67%)
Mar 10, 2016 8.830 8.852 8.652 8.697 11,128 -0.10(-1.10%)
Mar 09, 2016 8.789 8.860 8.786 8.793 7,868 -0.03(-0.37%)
Mar 08, 2016 8.823 8.830 8.778 8.826 16,779 -0.18(-2.02%)
Mar 07, 2016 8.926 9.053 8.926 9.008 13,759 -0.04(-0.49%)
Mar 04, 2016 8.949 9.090 8.912 9.053 10,447 +0.27(+3.13%)
Mar 03, 2016 8.719 8.823 8.711 8.778 21,025 +0.02(+0.25%)
Mar 02, 2016 8.711 8.762 8.704 8.756 4,766 +0.23(+2.70%)
Mar 01, 2016 8.378 8.536 8.378 8.526 13,324 +0.24(+2.86%)
Feb 29, 2016 8.237 8.348 8.237 8.289 15,675 -0.01(-0.18%)
Feb 26, 2016 8.356 8.356 8.289 8.304 27,508 +0.10(+1.17%)
Feb 25, 2016 8.133 8.215 8.126 8.207 13,413 -0.14(-1.69%)
Feb 24, 2016 8.192 8.348 8.163 8.348 8,918 -0.01(-0.09%)
Feb 23, 2016 8.418 8.430 8.349 8.356 3,838 -0.26(-3.01%)
Feb 22, 2016 8.534 8.628 8.534 8.615 8,389 +0.23(+2.74%)
Feb 19, 2016 8.408 8.408 8.356 8.385 24,611 +0.05(+0.59%)
Feb 18, 2016 8.445 8.445 8.336 8.336 32,593 -0.16(-1.89%)
Feb 17, 2016 8.385 8.496 8.385 8.496 8,393 +0.19(+2.32%)
Feb 16, 2016 8.341 8.341 8.260 8.304 35,265 +0.41(+5.16%)
Feb 12, 2016 7.844 7.896 7.896 7.896 482,059 +0.06(+0.76%)
Feb 11, 2016 7.733 7.896 7.725 7.837 2,428,350 -0.17(-2.13%)
Feb 10, 2016 7.985 8.162 7.985 8.007 21,266 +0.04(+0.56%)
Feb 09, 2016 7.875 7.963 7.837 7.963 7,727 -0.03(-0.37%)
Feb 08, 2016 8.029 8.055 7.889 7.992 29,850 -0.19(-2.31%)
Feb 05, 2016 8.267 8.267 8.133 8.181 15,063 -0.04(-0.54%)
Feb 04, 2016 8.341 8.363 8.199 8.226 4,425 -0.11(-1.38%)
Feb 03, 2016 8.215 8.341 8.075 8.341 23,558 +0.12(+1.52%)
Feb 02, 2016 8.341 8.341 8.178 8.216 9,823 -0.24(-2.79%)
Feb 01, 2016 8.393 8.452 8.378 8.452 18,953 -0.17(-1.98%)
Jan 29, 2016 8.541 8.630 8.534 8.623 76,823 +0.24(+2.84%)
Jan 28, 2016 8.365 8.428 8.304 8.385 3,079 +0.12(+1.43%)
Jan 27, 2016 8.274 8.436 8.222 8.267 14,583 -0.10(-1.15%)
Jan 26, 2016 8.274 8.389 8.252 8.363 41,273 +0.04(+0.53%)
Jan 25, 2016 8.452 8.452 8.311 8.319 19,832 -0.26(-3.07%)
Jan 22, 2016 8.585 8.600 8.497 8.582 110,726 +0.23(+2.71%)
Jan 21, 2016 8.289 8.422 8.252 8.356 29,584 +0.00(+0.02%)
Jan 20, 2016 8.326 8.397 8.163 8.354 99,136 -0.29(-3.32%)
Jan 19, 2016 8.734 8.748 8.563 8.640 28,091 +0.16(+1.87%)
Jan 15, 2016 8.467 8.482 8.482 8.482 28,324 -0.44(-4.92%)
Jan 14, 2016 8.741 8.920 8.708 8.920 10,574 +0.12(+1.36%)
Jan 13, 2016 9.045 9.045 8.741 8.800 12,394 -0.19(-2.06%)
Jan 12, 2016 9.045 9.045 8.964 8.986 27,737 -0.00(-0.00%)
Jan 11, 2016 9.053 9.097 8.912 8.986 29,677 -0.08(-0.90%)
Jan 08, 2016 9.282 9.282 9.067 9.067 18,748 -0.17(-1.85%)
Jan 07, 2016 9.297 9.423 9.222 9.238 23,497 -0.32(-3.34%)
Jan 06, 2016 9.557 9.631 9.520 9.557 21,489 -0.22(-2.27%)
Jan 05, 2016 9.735 9.809 9.713 9.779 21,714 +0.04(+0.38%)
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.