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 (%)
Aug 31, 2012 7.242 7.242 7.222 7.222 288 -0.06(-0.86%)
Aug 30, 2012 7.284 7.291 7.284 7.284 11,900 -0.07(-0.94%)
Aug 29, 2012 7.347 7.354 7.347 7.354 576 -0.02(-0.28%)
Aug 27, 2012 7.444 7.444 7.360 7.374 1,445 -0.10(-1.39%)
Aug 24, 2012 7.478 7.478 7.478 7.478 144 -0.08(-1.01%)
Aug 23, 2012 7.555 7.555 7.555 7.555 144 -0.03(-0.46%)
Aug 22, 2012 7.548 7.589 7.534 7.589 9,908 -0.05(-0.64%)
Aug 21, 2012 7.624 7.638 7.624 7.638 720 +0.03(+0.46%)
Aug 20, 2012 7.596 7.603 7.596 7.603 9,657 +0.00(+0.00%)
Aug 17, 2012 7.603 7.603 7.603 7.603 144 +0.01(+0.18%)
Aug 16, 2012 7.534 7.589 7.534 7.589 288 -0.02(-0.27%)
Aug 15, 2012 7.610 7.610 7.610 7.610 144 -0.05(-0.63%)
Aug 14, 2012 7.678 7.678 7.659 7.659 3,603 -0.01(-0.18%)
Aug 13, 2012 7.645 7.673 7.645 7.673 10,531 -0.05(-0.61%)
Aug 10, 2012 7.719 7.719 7.719 7.719 360 -0.15(-1.86%)
Aug 09, 2012 7.784 7.866 7.784 7.866 5,189 +0.08(+1.06%)
Aug 07, 2012 7.756 7.784 7.784 7.784 2,162 +0.01(+0.09%)
Aug 06, 2012 7.749 7.777 7.693 7.777 3,171 +0.03(+0.45%)
Aug 03, 2012 7.742 7.742 7.742 7.742 5,765 +0.03(+0.45%)
Aug 01, 2012 7.700 7.707 7.707 7.707 288 +0.06(+0.73%)
Jul 31, 2012 7.624 7.652 7.603 7.652 9,549 +0.13(+1.75%)
Jul 30, 2012 7.541 7.562 7.520 7.520 7,351 -0.14(-1.81%)
Jul 27, 2012 7.499 7.659 7.499 7.659 1,297 +0.23(+3.08%)
Jul 26, 2012 7.409 7.430 7.409 7.430 864 +0.15(+2.00%)
Jul 23, 2012 7.284 7.284 7.284 7.284 288 -0.17(-2.33%)
Jul 20, 2012 7.458 7.458 7.458 7.458 288 -0.18(-2.36%)
Jul 19, 2012 7.624 7.638 7.624 7.638 1,585 +0.08(+1.10%)
Jul 18, 2012 7.499 7.555 7.499 7.555 8,504 +0.06(+0.83%)
Jul 16, 2012 7.430 7.492 7.492 7.492 5,045 -0.06(-0.83%)
Jul 11, 2012 7.575 7.555 7.555 7.555 5,910 -0.01(-0.18%)
Jul 10, 2012 7.707 7.707 7.534 7.569 21,910 -0.12(-1.62%)
Jul 09, 2012 7.673 7.695 7.659 7.693 22,278 -0.24(-3.03%)
Jul 05, 2012 7.943 7.933 7.933 7.933 1,153 +0.00(+0.05%)
Jul 03, 2012 7.888 7.929 7.888 7.929 1,422 +0.18(+2.28%)
Jun 29, 2012 7.686 7.752 7.752 7.752 720 +0.25(+3.38%)
Jun 28, 2012 7.458 7.506 7.409 7.499 24,217 -0.07(-0.92%)
Jun 27, 2012 7.575 7.603 7.548 7.569 33,118 +0.16(+2.15%)
Jun 26, 2012 7.458 7.458 7.381 7.409 12,512 +0.10(+1.42%)
Jun 25, 2012 7.340 7.340 7.298 7.305 225,737 -0.16(-2.15%)
Jun 22, 2012 7.569 7.569 7.465 7.465 288 -0.01(-0.14%)
Jun 21, 2012 7.645 7.645 7.454 7.476 4,472 -0.34(-4.30%)
Jun 20, 2012 7.825 7.867 7.791 7.811 23,349 -0.06(-0.79%)
Jun 19, 2012 7.853 7.874 7.853 7.874 864 +0.07(+0.89%)
Jun 18, 2012 7.766 7.811 7.766 7.804 2,343 +0.06(+0.81%)
Jun 15, 2012 7.714 7.742 7.714 7.742 576 +0.19(+2.57%)
Jun 14, 2012 7.548 7.548 7.548 7.548 233 -0.08(-1.09%)
Jun 13, 2012 7.638 7.638 7.631 7.631 3,747 +0.03(+0.36%)
Jun 12, 2012 7.596 7.603 7.596 7.603 5,333 +0.20(+2.72%)
Jun 11, 2012 7.409 7.409 7.402 7.402 1,441 -0.15(-1.93%)
Jun 07, 2012 7.548 7.548 7.548 7.548 0 +0.19(+2.64%)
Jun 06, 2012 7.263 7.388 7.263 7.354 15,135 +0.13(+1.83%)
Jun 05, 2012 7.173 7.222 7.173 7.222 1,585 +0.04(+0.58%)
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.