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 (%)
Apr 29, 2016 9.112 9.112 9.005 9.090 21,642 -0.09(-1.01%)
Apr 28, 2016 9.230 9.275 9.171 9.182 32,889 -0.11(-1.16%)
Apr 27, 2016 9.171 9.297 9.171 9.290 8,370 +0.07(+0.80%)
Apr 26, 2016 9.245 9.245 9.193 9.216 3,227 +0.00(+0.00%)
Apr 25, 2016 9.230 9.238 9.164 9.216 8,227 -0.05(-0.56%)
Apr 22, 2016 9.342 9.356 9.268 9.268 12,120 -0.04(-0.48%)
Apr 21, 2016 9.334 9.379 9.312 9.312 24,080 -0.13(-1.41%)
Apr 20, 2016 9.388 9.475 9.379 9.445 7,078 -0.07(-0.70%)
Apr 19, 2016 9.408 9.512 9.408 9.512 4,633 +0.11(+1.18%)
Apr 18, 2016 9.312 9.416 9.312 9.401 15,292 +0.03(+0.32%)
Apr 15, 2016 9.401 9.423 9.342 9.371 26,478 -0.07(-0.78%)
Apr 14, 2016 9.423 9.483 9.423 9.445 15,940 -0.01(-0.16%)
Apr 13, 2016 9.423 9.475 9.394 9.460 11,266 +0.30(+3.32%)
Apr 12, 2016 9.067 9.201 9.015 9.156 26,491 +0.10(+1.15%)
Apr 11, 2016 9.119 9.156 9.038 9.053 4,355 +0.10(+1.16%)
Apr 08, 2016 8.986 9.038 8.897 8.949 54,933 +0.14(+1.60%)
Apr 07, 2016 8.860 8.860 8.763 8.808 3,454 -0.21(-2.38%)
Apr 06, 2016 8.889 9.045 8.889 9.023 6,459 +0.14(+1.59%)
Apr 05, 2016 8.941 8.978 8.882 8.882 3,958 -0.19(-2.04%)
Apr 04, 2016 9.201 9.201 9.045 9.067 25,877 -0.12(-1.29%)
Apr 01, 2016 9.060 9.193 9.060 9.186 15,651 -0.06(-0.64%)
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%)
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.