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 30, 2014 9.179 9.200 9.145 9.149 10,323 +0.08(+0.90%)
May 29, 2014 9.105 9.120 9.038 9.068 9,151 +0.01(+0.16%)
May 28, 2014 8.994 9.068 8.979 9.053 100,259 +0.12(+1.33%)
May 27, 2014 8.927 8.972 8.890 8.935 132,572 -0.03(-0.33%)
May 23, 2014 8.920 8.964 8.964 8.964 55,117 +0.07(+0.83%)
May 22, 2014 8.861 8.897 8.861 8.890 15,161 +0.11(+1.26%)
May 21, 2014 8.757 8.794 8.757 8.779 32,431 +0.09(+1.02%)
May 20, 2014 8.661 8.713 8.646 8.690 40,291 -0.07(-0.76%)
May 19, 2014 8.757 8.757 8.713 8.757 26,891 -0.04(-0.42%)
May 16, 2014 8.698 8.794 8.698 8.794 18,823 +0.08(+0.89%)
May 15, 2014 8.720 8.720 8.661 8.717 27,718 -0.06(-0.71%)
May 14, 2014 8.757 8.816 8.757 8.779 59,301 +0.10(+1.20%)
May 13, 2014 8.609 8.682 8.609 8.676 16,671 +0.07(+0.86%)
May 12, 2014 8.550 8.602 8.550 8.602 40,252 +0.18(+2.11%)
May 09, 2014 8.394 8.454 8.394 8.424 10,469 +0.01(+0.09%)
May 08, 2014 8.454 8.468 8.399 8.416 27,402 -0.03(-0.38%)
May 07, 2014 8.402 8.468 8.394 8.448 27,214 -0.07(-0.84%)
May 06, 2014 8.535 8.565 8.483 8.520 21,898 +0.02(+0.26%)
May 05, 2014 8.498 8.513 8.446 8.498 33,188 -0.10(-1.12%)
May 02, 2014 8.535 8.609 8.528 8.594 28,804 -0.00(-0.02%)
May 01, 2014 8.593 8.624 8.579 8.596 9,641 +0.01(+0.10%)
Apr 30, 2014 8.542 8.587 8.535 8.587 22,938 -0.06(-0.68%)
Apr 29, 2014 8.631 8.690 8.625 8.646 26,367 +0.10(+1.13%)
Apr 28, 2014 8.535 8.587 8.505 8.550 67,577 -0.05(-0.60%)
Apr 25, 2014 8.616 8.616 8.535 8.602 93,911 -0.08(-0.94%)
Apr 24, 2014 8.705 8.727 8.646 8.683 37,315 +0.00(+0.00%)
Apr 23, 2014 8.727 8.727 8.616 8.683 160,639 -0.14(-1.59%)
Apr 22, 2014 8.846 8.861 8.809 8.824 79,000 -0.07(-0.75%)
Apr 21, 2014 8.920 8.920 8.846 8.890 39,654 -0.04(-0.50%)
Apr 17, 2014 8.898 8.935 8.935 8.935 23,100 +0.02(+0.25%)
Apr 16, 2014 8.957 8.957 8.839 8.912 56,534 +0.05(+0.58%)
Apr 15, 2014 8.853 8.898 8.750 8.861 216,832 -0.21(-2.29%)
Apr 14, 2014 9.090 9.112 9.023 9.068 77,494 -0.01(-0.16%)
Apr 11, 2014 9.023 9.105 9.023 9.083 84,019 -0.10(-1.13%)
Apr 10, 2014 9.268 9.312 9.164 9.186 45,851 -0.09(-0.93%)
Apr 09, 2014 9.275 9.297 9.194 9.272 73,757 +0.05(+0.53%)
Apr 08, 2014 9.172 9.297 9.164 9.223 72,503 +0.19(+2.05%)
Apr 07, 2014 9.031 9.083 8.986 9.038 82,137 +0.06(+0.70%)
Apr 04, 2014 9.009 9.149 8.965 8.975 111,796 -0.06(-0.62%)
Apr 03, 2014 9.016 9.031 8.913 9.031 41,138 +0.01(+0.08%)
Apr 02, 2014 8.957 9.023 8.957 9.023 27,969 +0.04(+0.49%)
Apr 01, 2014 8.935 8.979 8.935 8.979 28,153 +0.01(+0.17%)
Mar 31, 2014 8.912 8.994 8.912 8.964 42,910 +0.05(+0.58%)
Mar 28, 2014 8.772 8.994 8.772 8.912 156,196 +0.20(+2.29%)
Mar 27, 2014 8.661 8.735 8.661 8.713 56,567 +0.12(+1.42%)
Mar 26, 2014 8.653 8.683 8.587 8.590 62,800 +0.02(+0.22%)
Mar 25, 2014 8.498 8.602 8.491 8.572 133,858 +0.12(+1.45%)
Mar 24, 2014 8.394 8.476 8.394 8.450 371,688 +0.06(+0.75%)
Mar 21, 2014 8.335 8.505 8.335 8.387 68,888 +0.30(+3.75%)
Mar 20, 2014 8.061 8.106 8.009 8.083 237,266 -0.05(-0.64%)
Mar 19, 2014 8.202 8.202 8.091 8.135 81,433 -0.11(-1.35%)
Mar 18, 2014 8.180 8.291 8.180 8.246 63,555 +0.10(+1.18%)
Mar 17, 2014 8.180 8.231 8.143 8.150 164,735 +0.03(+0.36%)
Mar 14, 2014 8.113 8.254 8.113 8.120 170,645 -0.01(-0.18%)
Mar 13, 2014 8.254 8.305 8.091 8.135 371,985 -0.19(-2.28%)
Mar 12, 2014 8.231 8.342 8.210 8.325 589,560 +0.00(+0.05%)
Mar 11, 2014 8.542 8.542 8.291 8.320 180,272 -0.18(-2.16%)
Mar 10, 2014 8.520 8.520 8.409 8.504 121,651 -0.10(-1.14%)
Mar 07, 2014 8.676 8.676 8.550 8.602 38,936 -0.13(-1.44%)
Mar 06, 2014 8.676 8.764 8.676 8.727 62,154 +0.13(+1.46%)
Mar 05, 2014 8.631 8.631 8.587 8.602 38,054 -0.12(-1.36%)
Mar 04, 2014 8.698 8.727 8.687 8.720 50,598 +0.13(+1.55%)
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.