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 )

N/A 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 (%)
May 24, 2011 9.951 9.958 9.929 9.943 10,399 +0.07(+0.67%)
May 23, 2011 9.943 9.943 9.840 9.877 28,680 -0.21(-2.12%)
May 20, 2011 10.08 10.11 10.08 10.09 1,900 -0.05(-0.51%)
May 19, 2011 10.15 10.16 10.13 10.14 24,804 -0.01(-0.14%)
May 18, 2011 10.04 10.16 10.04 10.16 15,074 +0.27(+2.68%)
May 17, 2011 9.949 9.949 9.892 9.892 678 +0.02(+0.22%)
May 16, 2011 9.862 9.944 9.862 9.870 7,533 -0.01(-0.07%)
May 13, 2011 9.929 9.931 9.877 9.877 6,245 -0.09(-0.89%)
May 12, 2011 9.840 9.987 9.840 9.966 28,103 +0.07(+0.74%)
May 11, 2011 9.943 9.943 9.892 9.892 1,367 -0.16(-1.61%)
May 10, 2011 10.06 10.06 10.05 10.05 822 +0.02(+0.22%)
May 09, 2011 9.973 10.05 9.929 10.03 14,813 +0.09(+0.89%)
May 06, 2011 10.06 10.11 9.943 9.943 4,324 +0.03(+0.30%)
May 05, 2011 9.899 9.951 9.896 9.914 13,933 +0.01(+0.07%)
May 04, 2011 9.995 9.995 9.848 9.907 6,381 -0.18(-1.83%)
May 03, 2011 10.17 10.17 10.09 10.09 17,242 -0.11(-1.13%)
May 02, 2011 10.22 10.22 10.20 10.21 13,237 +0.01(+0.12%)
Apr 29, 2011 10.25 10.25 10.19 10.19 9,435 -0.07(-0.65%)
Apr 28, 2011 10.28 10.28 10.24 10.26 2,952 -0.11(-1.06%)
Apr 27, 2011 10.41 10.41 10.32 10.37 49,175 -0.18(-1.74%)
Apr 26, 2011 10.54 10.55 10.50 10.55 950 -0.03(-0.28%)
Apr 25, 2011 10.64 10.64 10.53 10.58 3,310 -0.09(-0.83%)
Apr 21, 2011 10.64 10.68 10.62 10.67 5,389 +0.08(+0.80%)
Apr 20, 2011 10.55 10.60 10.53 10.59 3,536 +0.23(+2.25%)
Apr 19, 2011 10.37 10.38 10.36 10.36 7,195 -0.04(-0.42%)
Apr 18, 2011 10.42 10.42 10.32 10.40 7,695 -0.21(-2.01%)
Apr 15, 2011 10.53 10.61 10.53 10.61 23,593 +0.10(+0.94%)
Apr 14, 2011 10.49 10.51 10.49 10.51 1,086 -0.01(-0.10%)
Apr 13, 2011 10.55 10.56 10.53 10.53 4,629 +0.21(+2.07%)
Apr 12, 2011 10.39 10.39 10.30 10.31 3,616 -0.26(-2.44%)
Apr 11, 2011 10.61 10.61 10.53 10.57 1,764 -0.03(-0.32%)
Apr 08, 2011 10.68 10.68 10.60 10.60 1,086 +0.01(+0.14%)
Apr 07, 2011 10.64 10.64 10.55 10.59 7,159 -0.05(-0.51%)
Apr 06, 2011 10.67 10.67 10.62 10.64 2,240 +0.05(+0.49%)
Apr 05, 2011 10.60 10.63 10.58 10.59 1,911 -0.06(-0.55%)
Apr 04, 2011 10.57 10.65 10.55 10.65 9,150 +0.19(+1.83%)
Apr 01, 2011 10.47 10.49 10.43 10.46 13,047 +0.13(+1.28%)
Mar 31, 2011 10.27 10.35 10.27 10.33 152,294 +0.17(+1.67%)
Mar 30, 2011 10.15 10.19 10.15 10.16 98,885 +0.17(+1.70%)
Mar 29, 2011 9.943 9.988 9.929 9.988 9,745 +0.02(+0.18%)
Mar 28, 2011 9.991 10.01 9.966 9.969 18,668 -0.10(-0.99%)
Mar 25, 2011 10.05 10.12 10.05 10.07 3,775 +0.07(+0.66%)
Mar 24, 2011 9.907 10.01 9.899 10.00 4,887 +0.09(+0.89%)
Mar 23, 2011 9.833 9.921 9.833 9.914 10,128 +0.10(+1.05%)
Mar 22, 2011 9.803 9.811 9.803 9.811 1,250 +0.04(+0.45%)
Mar 21, 2011 9.796 9.803 9.767 9.767 4,257 +0.29(+3.03%)
Mar 17, 2011 9.479 9.479 9.479 9.479 0 +0.07(+0.71%)
Mar 16, 2011 9.502 9.605 9.369 9.413 52,840 -0.18(-1.92%)
Mar 15, 2011 9.597 9.597 9.597 9.597 11,931 -0.08(-0.84%)
Mar 14, 2011 9.693 9.708 9.671 9.678 3,903 -0.07(-0.76%)
Mar 11, 2011 9.708 9.781 9.693 9.752 14,662 -0.10(-1.05%)
Mar 10, 2011 9.907 9.914 9.818 9.855 7,331 -0.10(-0.96%)
Mar 09, 2011 9.943 9.973 9.921 9.951 3,982 +0.03(+0.30%)
Mar 08, 2011 9.848 9.988 9.781 9.921 203,783 +0.25(+2.59%)
Mar 07, 2011 9.818 9.818 9.671 9.671 3,796 -0.13(-1.28%)
Mar 04, 2011 9.818 9.818 9.708 9.796 2,882 +0.05(+0.53%)
Mar 03, 2011 9.693 9.745 9.693 9.745 2,308 +0.18(+1.93%)
Mar 02, 2011 9.516 9.575 9.516 9.560 15,768 +0.11(+1.17%)
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.