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
)
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:
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, 2014
8.199
8.234
8.088
8.213
118,081
-0.04(-0.51%)
Jan 30, 2014
8.234
8.332
8.213
8.255
68,379
+0.03(+0.34%)
Jan 29, 2014
8.164
8.248
8.094
8.227
111,551
-0.03(-0.38%)
Jan 28, 2014
8.178
8.297
8.143
8.258
58,776
+0.07(+0.89%)
Jan 27, 2014
8.220
8.261
8.088
8.185
493,444
-0.02(-0.25%)
Jan 24, 2014
8.373
8.373
8.192
8.206
275,077
-0.22(-2.65%)
Jan 23, 2014
8.624
8.631
8.401
8.429
331,623
-0.42(-4.73%)
Jan 22, 2014
8.736
8.854
8.729
8.847
150,603
+0.25(+2.92%)
Jan 21, 2014
8.610
8.659
8.548
8.596
136,740
+0.02(+0.24%)
Jan 17, 2014
8.645
8.576
8.576
8.576
110,872
-0.09(-1.05%)
Jan 16, 2014
8.715
8.715
8.658
8.666
26,663
-0.08(-0.96%)
Jan 15, 2014
8.792
8.792
8.736
8.750
35,961
-0.06(-0.71%)
Jan 14, 2014
8.694
8.833
8.694
8.813
79,716
+0.15(+1.77%)
Jan 13, 2014
8.708
8.757
8.652
8.659
47,926
-0.20(-2.28%)
Jan 10, 2014
8.764
8.890
8.764
8.861
38,313
+0.15(+1.68%)
Jan 09, 2014
8.820
8.854
8.666
8.715
82,237
-0.10(-1.11%)
Jan 08, 2014
8.729
8.829
8.729
8.813
40,493
+0.14(+1.61%)
Jan 07, 2014
8.666
8.695
8.631
8.673
91,516
-0.01(-0.16%)
Jan 06, 2014
8.820
8.820
8.687
8.687
376,952
-0.22(-2.43%)
Jan 03, 2014
9.008
9.015
8.868
8.903
115,290
-0.11(-1.24%)
Jan 02, 2014
9.210
9.210
9.015
9.015
136,958
-0.30(-3.21%)
Dec 31, 2013
9.287
9.314
9.314
9.314
42,455
+0.12(+1.28%)
Dec 30, 2013
9.161
9.231
9.155
9.196
52,356
-0.07(-0.75%)
Dec 27, 2013
9.168
9.273
9.168
9.266
51,919
+0.10(+1.11%)
Dec 26, 2013
9.240
9.240
9.157
9.164
82,637
-0.03(-0.38%)
Dec 24, 2013
9.244
9.289
9.192
9.199
86,995
+0.12(+1.38%)
Dec 23, 2013
9.074
9.143
9.053
9.074
112,300
-0.06(-0.62%)
Dec 20, 2013
9.136
9.199
9.116
9.130
90,786
-0.10(-1.05%)
Dec 19, 2013
9.247
9.253
9.135
9.227
78,715
-0.20(-2.13%)
Dec 18, 2013
9.317
9.449
9.247
9.428
77,527
+0.19(+2.10%)
Dec 17, 2013
9.296
9.324
9.213
9.233
112,697
-0.12(-1.33%)
Dec 16, 2013
9.365
9.442
9.334
9.358
56,532
+0.02(+0.22%)
Dec 13, 2013
9.365
9.386
9.303
9.338
38,568
+0.06(+0.69%)
Dec 12, 2013
9.296
9.310
9.241
9.273
53,746
-0.07(-0.76%)
Dec 11, 2013
9.476
9.490
9.303
9.345
98,883
-0.33(-3.42%)
Dec 10, 2013
9.636
9.676
9.580
9.676
43,925
-0.02(-0.23%)
Dec 09, 2013
9.740
9.754
9.698
9.698
51,668
-0.08(-0.78%)
Dec 06, 2013
9.719
9.802
9.698
9.775
68,078
+0.15(+1.59%)
Dec 05, 2013
9.754
9.754
9.608
9.622
42,160
-0.07(-0.72%)
Dec 04, 2013
9.677
9.733
9.601
9.691
54,174
+0.05(+0.47%)
Dec 03, 2013
9.677
9.705
9.573
9.646
93,492
-0.05(-0.47%)
Dec 02, 2013
9.809
9.838
9.691
9.691
98,058
-0.12(-1.20%)
Nov 29, 2013
9.844
9.844
9.781
9.809
85,163
-0.02(-0.18%)
Nov 27, 2013
9.747
9.836
9.686
9.827
111,885
+0.20(+2.13%)
Nov 26, 2013
9.573
9.636
9.546
9.622
54,475
+0.08(+0.80%)
Nov 25, 2013
9.712
9.712
9.546
9.546
80,922
-0.24(-2.41%)
Nov 22, 2013
9.768
9.809
9.712
9.782
129,020
+0.08(+0.79%)
Nov 21, 2013
9.657
9.719
9.580
9.705
130,183
+0.01(+0.10%)
Nov 20, 2013
9.816
9.816
9.682
9.696
240,966
-0.07(-0.74%)
Nov 19, 2013
9.782
9.830
9.747
9.768
60,608
-0.03(-0.35%)
Nov 18, 2013
9.768
9.886
9.768
9.802
315,294
+0.40(+4.20%)
Nov 15, 2013
9.275
9.497
9.275
9.407
118,234
+0.42(+4.71%)
Nov 14, 2013
8.914
9.002
8.866
8.984
31,222
-0.01(-0.08%)
Nov 12, 2013
9.064
9.064
8.962
8.991
16,768
-0.08(-0.84%)
Nov 11, 2013
9.116
9.116
9.047
9.067
67,637
+0.07(+0.81%)
Nov 08, 2013
8.949
9.011
8.892
8.994
57,049
+0.04(+0.43%)
Nov 07, 2013
9.109
9.111
8.915
8.956
75,379
-0.15(-1.68%)
Nov 06, 2013
9.123
9.178
9.095
9.109
39,943
-0.03(-0.30%)
Nov 05, 2013
9.171
9.178
9.088
9.136
39,430
-0.16(-1.72%)
Nov 04, 2013
9.289
9.316
9.266
9.296
68,923
+0.01(+0.07%)
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
.