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 28, 2010 8.949 9.005 8.816 8.949 41,066 -0.07(-0.75%)
May 27, 2010 8.859 9.067 8.859 9.017 24,136 +0.33(+3.81%)
May 26, 2010 8.755 8.845 8.660 8.685 90,238 +0.10(+1.22%)
May 25, 2010 8.339 8.623 8.339 8.581 23,473 -0.12(-1.36%)
May 24, 2010 8.637 8.845 8.637 8.699 66,311 +0.23(+2.70%)
May 21, 2010 8.137 8.506 8.130 8.470 107,664 +0.17(+2.09%)
May 20, 2010 8.352 8.436 8.248 8.297 149,514 -0.30(-3.47%)
May 19, 2010 8.519 8.623 8.463 8.595 106,704 -0.05(-0.56%)
May 18, 2010 8.845 8.869 8.602 8.644 232,169 -0.06(-0.64%)
May 17, 2010 8.665 8.699 8.512 8.699 246,366 -0.01(-0.08%)
May 14, 2010 8.706 8.706 8.581 8.706 1,874,815 -0.11(-1.26%)
May 13, 2010 8.866 8.877 8.783 8.817 18,981 +0.01(+0.08%)
May 12, 2010 8.817 8.831 8.755 8.810 12,046 -0.01(-0.08%)
May 11, 2010 8.894 8.949 8.796 8.817 51,464 -0.15(-1.63%)
May 10, 2010 8.935 8.970 8.894 8.963 76,393 +0.49(+5.81%)
May 07, 2010 8.630 8.713 8.400 8.470 55,137 +0.20(+2.42%)
May 06, 2010 8.672 8.718 7.631 8.271 87,766 -0.47(-5.38%)
May 05, 2010 8.796 8.907 8.713 8.741 110,608 -0.08(-0.87%)
May 04, 2010 8.928 8.970 8.752 8.817 114,192 -0.39(-4.22%)
May 03, 2010 9.088 9.206 9.080 9.206 817,893 +0.09(+0.99%)
Apr 30, 2010 9.301 9.301 9.116 9.116 77,412 -0.10(-1.05%)
Apr 29, 2010 9.116 9.247 9.116 9.213 43,094 +0.10(+1.10%)
Apr 28, 2010 9.123 9.123 9.018 9.113 21,995 +0.16(+1.83%)
Apr 27, 2010 9.199 9.199 8.949 8.949 27,258 -0.43(-4.59%)
Apr 26, 2010 9.372 9.420 9.365 9.379 14,211 +0.03(+0.37%)
Apr 23, 2010 9.268 9.365 9.268 9.344 27,510 -0.05(-0.52%)
Apr 22, 2010 9.296 9.393 9.240 9.393 32,716 +0.01(+0.07%)
Apr 21, 2010 9.421 9.428 9.310 9.386 17,511 -0.15(-1.53%)
Apr 20, 2010 9.511 9.553 9.483 9.532 47,221 +0.12(+1.33%)
Apr 19, 2010 9.331 9.435 9.296 9.407 223,216 -0.11(-1.17%)
Apr 16, 2010 9.705 9.705 9.442 9.518 152,648 -0.51(-5.04%)
Apr 15, 2010 10.02 10.05 9.983 10.02 33,076 -0.17(-1.71%)
Apr 14, 2010 10.14 10.20 10.12 10.20 20,649 +0.06(+0.62%)
Apr 13, 2010 10.14 10.14 10.04 10.14 40,712 -0.05(-0.49%)
Apr 12, 2010 10.17 10.22 10.17 10.19 182,149 -0.21(-1.99%)
Apr 09, 2010 10.30 10.41 10.28 10.39 765,201 +0.10(+0.94%)
Apr 08, 2010 10.25 10.33 10.17 10.29 15,099 +0.03(+0.27%)
Apr 07, 2010 10.33 10.33 10.21 10.27 15,947 -0.01(-0.13%)
Apr 06, 2010 10.17 10.30 10.17 10.28 16,337 +0.03(+0.33%)
Apr 05, 2010 10.16 10.29 10.16 10.25 5,876 +0.12(+1.16%)
Apr 01, 2010 10.11 10.13 10.13 10.13 19,892 +0.24(+2.40%)
Mar 31, 2010 9.893 9.945 9.851 9.891 14,765 -0.04(-0.44%)
Mar 30, 2010 9.851 9.941 9.851 9.934 23,930 +0.18(+1.85%)
Mar 29, 2010 9.712 9.754 9.684 9.754 17,296 +0.20(+2.11%)
Mar 26, 2010 9.553 9.601 9.469 9.553 7,076 +0.18(+1.92%)
Mar 25, 2010 9.504 9.532 9.365 9.372 25,032 -0.08(-0.81%)
Mar 24, 2010 9.539 9.539 9.445 9.449 15,178 -0.12(-1.30%)
Mar 23, 2010 9.560 9.577 9.487 9.573 11,655 -0.05(-0.51%)
Mar 22, 2010 9.525 9.657 9.525 9.622 24,810 -0.01(-0.05%)
Mar 19, 2010 9.723 9.723 9.627 9.627 11,237 -0.06(-0.66%)
Mar 18, 2010 9.749 9.749 9.690 9.691 6,127 -0.05(-0.50%)
Mar 17, 2010 9.728 9.809 9.705 9.740 18,615 +0.13(+1.37%)
Mar 16, 2010 9.490 9.608 9.490 9.608 37,320 +0.01(+0.14%)
Mar 15, 2010 9.546 9.594 9.546 9.594 24,302 -0.06(-0.62%)
Mar 12, 2010 9.712 9.726 9.643 9.654 16,799 -0.13(-1.31%)
Mar 11, 2010 9.719 9.782 9.671 9.782 20,287 -0.06(-0.61%)
Mar 10, 2010 9.872 9.899 9.816 9.842 179,269 +0.05(+0.54%)
Mar 09, 2010 9.726 9.893 9.726 9.788 78,980 +0.06(+0.64%)
Mar 08, 2010 9.705 9.761 9.676 9.726 809,145 +0.11(+1.15%)
Mar 05, 2010 9.553 9.643 9.515 9.615 33,167 +0.23(+2.44%)
Mar 04, 2010 9.379 9.393 9.317 9.386 17,740 -0.14(-1.46%)
Mar 03, 2010 9.532 9.622 9.492 9.525 674,246 +0.01(+0.15%)
Mar 02, 2010 9.518 9.556 9.483 9.511 75,039 +0.15(+1.56%)
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.