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 (%)
Oct 31, 2013
9.261
9.261
9.171
9.178
27,010
+0.04(+0.46%)
Oct 30, 2013
9.192
9.192
9.088
9.136
52,889
+0.10(+1.15%)
Oct 29, 2013
9.025
9.046
9.002
9.032
62,037
+0.19(+2.20%)
Oct 28, 2013
8.852
8.874
8.823
8.838
71,632
+0.03(+0.31%)
Oct 25, 2013
8.762
8.810
8.755
8.810
104,271
+0.01(+0.08%)
Oct 24, 2013
8.935
8.935
8.790
8.803
151,395
-0.17(-1.92%)
Oct 23, 2013
9.116
9.116
8.949
8.975
175,565
-0.31(-3.30%)
Oct 22, 2013
9.296
9.365
9.282
9.282
175,223
+0.01(+0.07%)
Oct 21, 2013
9.261
9.301
9.240
9.275
151,925
-0.01(-0.07%)
Oct 18, 2013
9.358
9.358
9.258
9.282
108,440
-0.03(-0.30%)
Oct 17, 2013
9.275
9.310
9.220
9.310
132,811
-0.03(-0.30%)
Oct 16, 2013
9.365
9.365
9.296
9.338
199,584
+0.00(+0.00%)
Oct 15, 2013
9.393
9.455
9.303
9.338
246,316
-0.10(-1.10%)
Oct 14, 2013
9.338
9.476
9.303
9.442
452,845
+0.10(+1.09%)
Oct 11, 2013
9.289
9.365
9.275
9.339
30,636
+0.04(+0.39%)
Oct 10, 2013
9.220
9.324
9.199
9.303
37,089
+0.10(+1.13%)
Oct 09, 2013
9.136
9.240
9.116
9.199
30,033
+0.12(+1.30%)
Oct 08, 2013
9.123
9.185
9.081
9.081
21,485
+0.02(+0.23%)
Oct 07, 2013
9.060
9.088
9.032
9.060
119,059
-0.08(-0.91%)
Oct 04, 2013
9.095
9.157
9.095
9.143
41,631
+0.17(+1.93%)
Oct 03, 2013
9.088
9.088
8.942
8.970
80,102
-0.03(-0.39%)
Oct 02, 2013
8.984
9.025
8.945
9.005
39,352
-0.01(-0.15%)
Oct 01, 2013
8.894
9.025
8.894
9.018
54,221
-0.01(-0.08%)
Sep 27, 2013
9.060
9.060
8.997
9.025
124,363
-0.07(-0.81%)
Sep 26, 2013
9.136
9.152
9.060
9.099
51,593
-0.05(-0.56%)
Sep 25, 2013
9.213
9.213
9.129
9.150
60,329
-0.08(-0.89%)
Sep 24, 2013
9.289
9.289
9.206
9.233
80,941
-0.15(-1.63%)
Sep 23, 2013
9.358
9.414
9.308
9.386
107,519
+0.09(+0.93%)
Sep 20, 2013
9.400
9.455
9.296
9.299
92,480
-0.13(-1.43%)
Sep 19, 2013
9.428
9.455
9.351
9.434
173,196
-0.05(-0.52%)
Sep 18, 2013
9.261
9.497
9.206
9.483
134,122
+0.22(+2.40%)
Sep 17, 2013
9.338
9.338
9.247
9.261
85,369
-0.03(-0.37%)
Sep 16, 2013
9.370
9.370
9.268
9.296
102,177
+0.07(+0.75%)
Sep 13, 2013
9.213
9.240
9.164
9.227
112,137
-0.01(-0.08%)
Sep 12, 2013
9.317
9.317
9.206
9.233
610,486
-0.11(-1.19%)
Sep 11, 2013
9.358
9.365
9.254
9.344
342,570
-0.09(-0.96%)
Sep 10, 2013
9.365
9.437
9.352
9.435
420,579
+0.16(+1.72%)
Sep 09, 2013
9.157
9.282
9.143
9.275
291,223
+0.26(+2.85%)
Sep 06, 2013
9.074
9.074
8.928
9.018
194,305
+0.01(+0.15%)
Sep 05, 2013
8.984
9.053
8.958
9.005
320,390
+0.10(+1.09%)
Sep 04, 2013
8.928
8.949
8.831
8.907
280,969
+0.14(+1.58%)
Sep 03, 2013
8.880
8.880
8.755
8.769
352,472
+0.24(+2.76%)
Aug 30, 2013
8.595
8.595
8.450
8.533
143,510
+0.06(+0.65%)
Aug 29, 2013
8.533
8.554
8.450
8.477
300,382
+0.04(+0.49%)
Aug 28, 2013
8.484
8.505
8.408
8.436
209,686
-0.10(-1.14%)
Aug 27, 2013
8.630
8.636
8.505
8.533
406,157
-0.10(-1.20%)
Aug 26, 2013
8.748
8.748
8.609
8.637
199,939
-0.03(-0.36%)
Aug 23, 2013
8.706
8.706
8.574
8.668
131,195
-0.02(-0.28%)
Aug 22, 2013
8.651
8.705
8.623
8.692
103,490
+0.25(+2.96%)
Aug 21, 2013
8.491
8.512
8.408
8.443
177,214
-0.15(-1.70%)
Aug 20, 2013
8.637
8.672
8.588
8.588
406,538
-0.17(-1.98%)
Aug 19, 2013
8.900
8.900
8.755
8.762
1,017,231
+0.05(+0.52%)
Aug 16, 2013
8.810
8.810
8.717
8.717
31,747
+0.01(+0.12%)
Aug 15, 2013
8.741
8.741
8.665
8.706
4,036
-0.06(-0.71%)
Aug 14, 2013
8.783
8.817
8.755
8.769
7,928
-0.01(-0.08%)
Aug 13, 2013
8.734
8.810
8.720
8.776
42,019
+0.29(+3.43%)
Aug 12, 2013
8.429
8.491
8.429
8.484
8,245
+0.26(+3.12%)
Aug 09, 2013
8.179
8.235
8.179
8.228
6,630
+0.05(+0.67%)
Aug 08, 2013
8.054
8.173
8.054
8.173
1,009
+0.12(+1.47%)
Aug 07, 2013
8.061
8.096
8.054
8.054
10,234
-0.08(-1.04%)
Aug 06, 2013
8.137
8.144
8.130
8.139
864
-0.10(-1.16%)
Aug 05, 2013
8.269
8.269
8.207
8.235
1,585
-0.11(-1.33%)
Aug 02, 2013
8.359
8.359
8.335
8.346
2,392
+0.02(+0.25%)
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
.