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 (%)
May 31, 2012 7.423 7.423 7.423 7.423 0 +0.10(+1.33%)
May 30, 2012 7.305 7.326 7.284 7.326 26,707 -0.10(-1.31%)
May 29, 2012 7.367 7.458 7.367 7.423 10,955 +0.44(+6.26%)
May 25, 2012 7.027 7.027 6.986 6.986 864 -0.10(-1.37%)
May 24, 2012 7.187 7.187 7.083 7.083 4,059 -0.16(-2.28%)
May 22, 2012 7.263 7.248 7.248 7.248 13,838 +0.10(+1.43%)
May 21, 2012 7.027 7.145 7.014 7.145 8,055 +0.16(+2.28%)
May 18, 2012 7.083 7.083 6.986 6.986 6,772 -0.13(-1.85%)
May 17, 2012 7.159 7.180 7.118 7.118 10,109 -0.10(-1.35%)
May 16, 2012 7.354 7.354 7.215 7.215 303,083 -0.15(-2.07%)
May 15, 2012 7.451 7.451 7.360 7.367 11,162 -0.09(-1.21%)
May 14, 2012 7.506 7.506 7.430 7.458 78,435 -0.12(-1.62%)
May 11, 2012 7.569 7.581 7.534 7.581 5,202 -0.11(-1.38%)
May 10, 2012 7.659 7.700 7.659 7.686 26,379 +0.01(+0.18%)
May 09, 2012 7.645 7.713 7.589 7.673 2,757 -0.14(-1.78%)
May 08, 2012 7.707 7.811 7.700 7.811 44,214 -0.18(-2.26%)
May 07, 2012 7.964 8.006 7.964 7.992 2,162 -0.02(-0.26%)
May 04, 2012 8.047 8.047 7.985 8.013 17,802 -0.19(-2.28%)
May 03, 2012 8.200 8.200 8.200 8.200 644 +0.03(+0.42%)
May 02, 2012 8.186 8.186 8.165 8.165 2,450 -0.03(-0.34%)
May 01, 2012 8.075 8.262 8.075 8.193 9,288 +0.10(+1.20%)
Apr 30, 2012 8.089 8.158 8.068 8.096 3,233 +0.05(+0.60%)
Apr 27, 2012 8.047 8.047 8.047 8.047 576 -0.01(-0.09%)
Apr 26, 2012 7.992 8.054 7.992 8.054 21,910 +0.06(+0.78%)
Apr 25, 2012 7.985 7.999 7.950 7.992 204,492 +0.08(+0.96%)
Apr 24, 2012 7.867 7.985 7.867 7.915 36,625 +0.03(+0.35%)
Apr 23, 2012 7.860 7.888 7.791 7.888 7,255 -0.20(-2.49%)
Apr 20, 2012 8.103 8.108 8.089 8.089 850 +0.13(+1.66%)
Apr 19, 2012 8.117 8.117 7.957 7.957 1,297 -0.06(-0.69%)
Apr 18, 2012 7.971 8.013 7.971 8.013 3,892 -0.03(-0.35%)
Apr 17, 2012 8.040 8.068 8.040 8.040 29,262 +0.12(+1.49%)
Apr 16, 2012 7.978 7.978 7.922 7.922 8,648 -0.11(-1.34%)
Apr 13, 2012 8.030 8.030 8.030 8.030 720 -0.02(-0.22%)
Apr 12, 2012 7.915 8.054 7.915 8.047 46,256 +0.33(+4.32%)
Apr 11, 2012 7.770 7.770 7.714 7.714 16,923 +0.11(+1.46%)
Apr 10, 2012 7.693 7.693 7.562 7.603 34,579 -0.11(-1.44%)
Apr 09, 2012 7.693 7.728 7.693 7.714 3,027 -0.19(-2.37%)
Apr 05, 2012 7.839 7.902 7.839 7.902 6,073 +0.18(+2.34%)
Apr 04, 2012 7.659 7.728 7.659 7.721 23,703 -0.12(-1.59%)
Apr 03, 2012 7.853 7.902 7.770 7.846 28,678 +0.08(+0.98%)
Apr 02, 2012 7.624 7.787 7.624 7.770 605,014 +0.14(+1.82%)
Mar 30, 2012 7.652 7.652 7.631 7.631 4,618 +0.13(+1.76%)
Mar 29, 2012 7.506 7.534 7.444 7.499 10,345 -0.16(-2.08%)
Mar 28, 2012 7.715 7.715 7.624 7.659 9,634 -0.11(-1.43%)
Mar 27, 2012 7.839 7.881 7.770 7.770 10,684 -0.01(-0.09%)
Mar 26, 2012 7.763 7.777 7.742 7.777 10,574 +0.07(+0.90%)
Mar 23, 2012 7.666 7.707 7.666 7.707 4,101 +0.01(+0.13%)
Mar 22, 2012 7.707 7.707 7.685 7.697 908 -0.14(-1.79%)
Mar 21, 2012 7.839 7.839 7.796 7.838 8,073 -0.00(-0.02%)
Mar 20, 2012 7.846 7.846 7.791 7.839 22,761 -0.21(-2.65%)
Mar 19, 2012 7.971 8.055 7.971 8.052 4,067 -0.13(-1.64%)
Mar 16, 2012 8.186 8.187 8.178 8.187 4,471 -0.02(-0.25%)
Mar 15, 2012 8.219 8.219 8.193 8.207 1,171 -0.01(-0.08%)
Mar 14, 2012 8.304 8.318 8.214 8.214 30,468 -0.26(-3.11%)
Mar 13, 2012 8.311 8.477 8.269 8.477 129,675 +0.33(+4.00%)
Mar 12, 2012 8.186 8.186 8.135 8.151 13,042 -0.06(-0.68%)
Mar 09, 2012 8.255 8.256 8.207 8.207 3,776 +0.01(+0.09%)
Mar 08, 2012 8.179 8.210 8.131 8.200 2,371 +0.19(+2.34%)
Mar 07, 2012 7.957 8.027 7.957 8.013 9,423 +0.04(+0.52%)
Mar 06, 2012 8.061 8.061 7.936 7.971 57,085 -0.38(-4.57%)
Mar 05, 2012 8.498 8.498 8.352 8.353 8,181 -0.25(-2.90%)
Mar 02, 2012 8.588 8.630 8.581 8.602 6,467 +0.04(+0.49%)
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.