Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
9.046
9.095
9.019
9.025
14,277
+0.10(+1.17%)
Jan 28, 2011
9.129
9.129
8.914
8.921
49,275
-0.23(-2.50%)
Jan 27, 2011
9.185
9.185
9.095
9.150
15,213
-0.15(-1.64%)
Jan 26, 2011
9.331
9.337
9.275
9.303
34,265
+0.06(+0.60%)
Jan 25, 2011
9.268
9.268
9.206
9.247
6,153
-0.06(-0.60%)
Jan 24, 2011
9.282
9.303
9.233
9.303
30,611
-0.02(-0.22%)
Jan 21, 2011
9.455
9.455
9.324
9.324
10,577
-0.06(-0.59%)
Jan 20, 2011
9.407
9.407
9.331
9.379
16,089
-0.16(-1.67%)
Jan 19, 2011
9.622
9.622
9.518
9.539
11,804
-0.03(-0.36%)
Jan 18, 2011
9.566
9.573
9.539
9.573
7,510
-0.11(-1.15%)
Jan 14, 2011
9.657
9.705
9.650
9.684
20,101
+0.01(+0.14%)
Jan 13, 2011
9.705
9.707
9.664
9.671
19,434
-0.01(-0.14%)
Jan 12, 2011
9.712
9.719
9.650
9.684
25,092
+0.15(+1.53%)
Jan 11, 2011
9.587
9.594
9.518
9.539
46,407
-0.01(-0.07%)
Jan 10, 2011
9.553
9.559
9.490
9.546
35,338
-0.12(-1.22%)
Jan 07, 2011
9.705
9.719
9.594
9.664
109,792
+0.04(+0.43%)
Jan 06, 2011
9.650
9.650
9.573
9.622
398,862
-0.08(-0.79%)
Jan 05, 2011
9.622
9.726
9.622
9.698
61,851
+0.09(+0.91%)
Jan 04, 2011
9.671
9.671
9.553
9.611
74,509
+0.14(+1.49%)
Jan 03, 2011
9.532
9.532
9.449
9.469
146,206
+0.21(+2.25%)
Dec 31, 2010
9.275
9.310
9.240
9.261
3,653,206
+0.03(+0.38%)
Dec 30, 2010
9.289
9.310
9.213
9.227
3,090,662
-0.05(-0.52%)
Dec 29, 2010
9.303
9.320
9.254
9.275
803,767
-0.11(-1.18%)
Dec 28, 2010
9.372
9.397
9.331
9.386
72,342
-0.07(-0.70%)
Dec 27, 2010
9.393
9.490
9.393
9.453
7,521
-0.02(-0.18%)
Dec 23, 2010
9.504
9.504
9.468
9.469
9,907
-0.12(-1.30%)
Dec 22, 2010
9.608
9.611
9.580
9.594
17,214
-0.04(-0.43%)
Dec 21, 2010
9.587
9.643
9.564
9.636
20,411
+0.21(+2.28%)
Dec 20, 2010
9.393
9.449
9.351
9.421
492,128
-0.06(-0.65%)
Dec 17, 2010
9.525
9.525
9.469
9.483
105,913
-0.01(-0.07%)
Dec 16, 2010
9.455
9.511
9.428
9.490
47,159
-0.10(-1.08%)
Dec 15, 2010
9.677
9.677
9.518
9.594
33,658
-0.16(-1.61%)
Dec 14, 2010
9.809
9.827
9.751
9.751
18,148
-0.04(-0.45%)
Dec 13, 2010
9.788
9.855
9.788
9.795
232,054
+0.04(+0.43%)
Dec 10, 2010
9.719
9.755
9.712
9.754
77,337
+0.05(+0.50%)
Dec 09, 2010
9.747
9.761
9.684
9.705
1,036,204
-0.06(-0.57%)
Dec 08, 2010
9.830
9.851
9.741
9.761
189,337
-0.14(-1.44%)
Dec 07, 2010
9.976
9.997
9.904
9.904
61,496
+0.05(+0.46%)
Dec 06, 2010
9.830
9.908
9.830
9.858
55,854
-0.17(-1.66%)
Dec 03, 2010
9.983
10.06
9.969
10.02
30,117
-0.16(-1.57%)
Dec 02, 2010
10.03
10.20
10.03
10.18
456,436
+0.15(+1.52%)
Dec 01, 2010
9.997
10.07
9.966
10.03
97,140
+0.28(+2.85%)
Nov 30, 2010
9.741
9.804
9.712
9.754
39,949
-0.10(-0.99%)
Nov 29, 2010
9.793
9.858
9.751
9.851
52,948
+0.11(+1.11%)
Nov 26, 2010
9.754
9.780
9.726
9.743
15,272
-0.22(-2.20%)
Nov 24, 2010
9.934
9.962
9.962
9.962
18,262
+0.17(+1.70%)
Nov 23, 2010
9.837
9.885
9.740
9.795
215,021
-0.31(-3.09%)
Nov 22, 2010
10.15
10.16
10.01
10.11
31,717
-0.12(-1.15%)
Nov 19, 2010
10.17
10.23
10.06
10.23
71,796
-0.05(-0.47%)
Nov 18, 2010
10.29
10.34
10.27
10.27
41,866
+0.22(+2.21%)
Nov 17, 2010
10.02
10.10
10.01
10.05
113,272
+0.00(+0.03%)
Nov 16, 2010
10.23
10.23
10.03
10.05
59,158
-0.35(-3.36%)
Nov 15, 2010
10.48
10.51
10.40
10.40
10,894
-0.12(-1.19%)
Nov 12, 2010
10.59
10.67
10.48
10.52
69,936
-0.33(-3.00%)
Nov 11, 2010
10.80
10.85
10.75
10.85
67,134
+0.07(+0.64%)
Nov 10, 2010
10.77
10.79
10.65
10.78
95,438
-0.07(-0.64%)
Nov 09, 2010
11.06
11.06
10.84
10.85
107,216
-0.22(-2.01%)
Nov 08, 2010
11.07
11.08
11.02
11.07
69,740
+0.12(+1.08%)
Nov 05, 2010
10.91
10.99
10.91
10.95
75,306
-0.08(-0.69%)
Nov 04, 2010
10.98
11.04
10.93
11.03
125,627
+0.21(+1.92%)
Nov 03, 2010
10.75
10.82
10.63
10.82
68,084
+0.21(+2.03%)
Nov 02, 2010
10.54
10.62
10.54
10.61
68,146
+0.18(+1.76%)
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
.