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 31, 2011 7.575 7.589 7.451 7.451 59,578 -0.36(-4.59%)
Oct 28, 2011 7.867 7.881 7.791 7.809 48,635 -0.27(-3.37%)
Oct 27, 2011 7.645 8.082 7.603 8.082 304,388 +0.89(+12.34%)
Oct 26, 2011 7.152 7.194 7.027 7.194 47,550 +0.24(+3.39%)
Oct 25, 2011 7.021 7.118 6.958 6.958 570,870 -0.08(-1.07%)
Oct 24, 2011 6.868 7.111 6.834 7.033 16,666 +0.43(+6.50%)
Oct 21, 2011 6.598 6.615 6.583 6.604 7,319 +0.16(+2.48%)
Oct 20, 2011 6.459 6.472 6.431 6.445 6,371 -0.13(-2.00%)
Oct 19, 2011 6.729 6.729 6.577 6.577 35,806 -0.13(-1.96%)
Oct 18, 2011 6.660 6.743 6.528 6.708 97,009 -0.08(-1.23%)
Oct 17, 2011 6.944 6.944 6.764 6.792 40,138 -0.10(-1.51%)
Oct 14, 2011 6.910 6.910 6.853 6.896 6,258 -0.11(-1.58%)
Oct 13, 2011 6.979 7.007 6.882 7.007 13,466 +0.07(+0.94%)
Oct 12, 2011 6.757 6.972 6.757 6.941 16,314 +0.32(+4.88%)
Oct 11, 2011 6.417 6.688 6.396 6.618 505,438 +0.31(+4.95%)
Oct 10, 2011 6.126 6.306 6.126 6.306 15,748 +0.25(+4.12%)
Oct 07, 2011 6.167 6.167 5.994 6.056 6,919 +0.12(+1.99%)
Oct 06, 2011 5.890 5.938 5.890 5.938 15,127 +0.22(+3.88%)
Oct 05, 2011 5.591 5.716 5.571 5.716 15,423 +0.15(+2.62%)
Oct 04, 2011 5.411 5.571 5.408 5.571 12,180 +0.02(+0.37%)
Oct 03, 2011 5.637 5.637 5.550 5.550 5,333 -0.26(-4.42%)
Sep 30, 2011 5.966 6.049 5.806 5.806 2,882 -0.44(-7.00%)
Sep 29, 2011 6.271 6.300 6.244 6.244 23,060 +0.04(+0.58%)
Sep 28, 2011 6.207 6.207 6.207 6.207 216 -0.39(-5.91%)
Sep 27, 2011 6.417 6.597 6.417 6.597 1,356 +0.44(+7.22%)
Sep 26, 2011 6.153 6.153 6.153 6.153 864 +0.03(+0.45%)
Sep 22, 2011 6.292 6.126 6.126 6.126 6,775 -0.60(-8.97%)
Sep 21, 2011 6.847 6.847 6.729 6.729 2,378 -0.28(-4.05%)
Sep 20, 2011 7.013 7.013 7.013 7.013 1,441 +0.01(+0.10%)
Sep 19, 2011 7.014 7.014 6.930 7.007 10,003 -0.26(-3.64%)
Sep 16, 2011 7.271 7.271 7.271 7.271 144 +0.06(+0.88%)
Sep 15, 2011 7.208 7.208 7.208 7.208 2,911 -0.02(-0.27%)
Sep 14, 2011 7.159 7.249 7.159 7.228 2,565 -0.06(-0.78%)
Sep 13, 2011 7.367 7.367 7.284 7.284 9,225 -0.05(-0.66%)
Sep 12, 2011 7.263 7.347 7.229 7.333 11,998 -0.14(-1.86%)
Sep 09, 2011 7.562 7.562 7.464 7.471 1,334 -0.19(-2.53%)
Sep 08, 2011 7.666 7.666 7.666 7.666 432 -0.15(-1.86%)
Sep 07, 2011 7.777 7.818 7.777 7.811 1,441 +0.16(+2.13%)
Sep 06, 2011 7.649 7.649 7.649 7.649 253 -0.16(-2.00%)
Sep 02, 2011 7.860 7.874 7.804 7.804 5,493 -0.24(-3.02%)
Aug 31, 2011 8.082 8.047 8.047 8.047 1,729 +0.13(+1.65%)
Aug 30, 2011 7.916 7.916 7.916 7.916 288 +0.03(+0.36%)
Aug 29, 2011 7.804 7.888 7.804 7.888 2,117 +0.10(+1.34%)
Aug 26, 2011 7.659 7.784 7.631 7.784 4,180 +0.15(+2.00%)
Aug 25, 2011 7.818 7.818 7.631 7.631 13,117 -0.17(-2.22%)
Aug 24, 2011 7.756 7.811 7.700 7.804 17,888 -0.16(-2.00%)
Aug 23, 2011 7.832 7.964 7.832 7.964 11,560 +0.31(+4.08%)
Aug 22, 2011 7.700 7.700 7.652 7.652 4,367 -0.11(-1.43%)
Aug 19, 2011 7.763 7.763 7.763 7.763 432 -0.12(-1.50%)
Aug 18, 2011 7.978 7.978 7.804 7.881 8,749 -0.31(-3.81%)
Aug 17, 2011 8.193 8.193 8.193 8.193 144 -0.06(-0.76%)
Aug 16, 2011 8.200 8.255 8.200 8.255 5,592 -0.06(-0.67%)
Aug 15, 2011 8.207 8.311 8.207 8.311 17,989 +0.36(+4.54%)
Aug 12, 2011 7.978 8.047 7.950 7.950 42,240 -0.07(-0.87%)
Aug 11, 2011 7.791 8.033 7.728 8.019 8,937 +0.35(+4.62%)
Aug 10, 2011 7.735 7.832 7.666 7.666 2,594 -0.43(-5.31%)
Aug 09, 2011 8.061 8.144 7.867 8.096 14,275 +0.33(+4.29%)
Aug 08, 2011 8.061 8.158 7.763 7.763 11,879 -0.58(-6.98%)
Aug 05, 2011 8.470 8.477 8.151 8.346 23,170 -0.13(-1.55%)
Aug 04, 2011 8.672 8.672 8.477 8.477 10,664 -0.45(-5.05%)
Aug 03, 2011 8.907 8.928 8.810 8.928 18,090 -0.04(-0.46%)
Aug 02, 2011 9.102 9.102 8.963 8.970 2,897 -0.21(-2.27%)
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.