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 (%)
Nov 28, 2014
10.18
10.18
10.10
10.12
87,051
+0.09(+0.88%)
Nov 26, 2014
9.900
10.03
10.03
10.03
163,225
+0.39(+4.08%)
Nov 25, 2014
9.705
9.705
9.578
9.635
68,765
-0.02(-0.22%)
Nov 24, 2014
9.684
9.710
9.649
9.656
42,979
+0.13(+1.32%)
Nov 21, 2014
9.503
9.614
9.462
9.531
47,104
+0.36(+3.95%)
Nov 20, 2014
9.175
9.203
9.147
9.168
11,230
-0.11(-1.20%)
Nov 19, 2014
9.224
9.299
9.182
9.280
18,317
+0.01(+0.08%)
Nov 18, 2014
9.308
9.308
9.246
9.273
16,887
-0.15(-1.63%)
Nov 17, 2014
9.405
9.436
9.405
9.426
13,865
-0.25(-2.59%)
Nov 14, 2014
9.593
9.683
9.593
9.677
9,148
+0.14(+1.46%)
Nov 13, 2014
9.489
9.538
9.489
9.538
48,431
+0.17(+1.82%)
Nov 12, 2014
9.412
9.439
9.367
9.367
11,709
-0.01(-0.13%)
Nov 11, 2014
9.349
9.405
9.330
9.379
22,220
+0.11(+1.15%)
Nov 10, 2014
9.288
9.342
9.273
9.273
8,641
+0.00(+0.00%)
Nov 07, 2014
9.259
9.301
9.245
9.273
23,714
-0.01(-0.14%)
Nov 06, 2014
9.259
9.301
9.247
9.285
5,163
-0.02(-0.21%)
Nov 05, 2014
9.321
9.362
9.305
9.305
5,745
-0.07(-0.70%)
Nov 04, 2014
9.370
9.402
9.353
9.370
6,715
+0.06(+0.66%)
Nov 03, 2014
9.313
9.342
9.301
9.309
4,126
-0.07(-0.73%)
Oct 31, 2014
9.399
9.440
9.363
9.377
147,357
+0.09(+0.98%)
Oct 30, 2014
9.238
9.287
9.238
9.287
3,121
+0.03(+0.29%)
Oct 29, 2014
9.308
9.349
9.245
9.259
62,295
+0.00(+0.01%)
Oct 28, 2014
9.168
9.273
9.168
9.258
91,680
+0.26(+2.86%)
Oct 27, 2014
9.008
9.021
8.973
9.001
4,611
-0.08(-0.86%)
Oct 24, 2014
9.103
9.144
9.079
9.079
5,817
+0.00(+0.01%)
Oct 23, 2014
9.064
9.147
9.057
9.078
50,823
+0.10(+1.09%)
Oct 22, 2014
9.022
9.032
8.952
8.980
95,052
-0.04(-0.39%)
Oct 21, 2014
8.952
9.057
8.952
9.015
17,485
+0.06(+0.70%)
Oct 20, 2014
8.931
8.979
8.931
8.952
6,470
-0.06(-0.62%)
Oct 17, 2014
9.001
9.071
9.001
9.008
57,328
+0.14(+1.57%)
Oct 16, 2014
8.694
8.945
8.694
8.868
40,496
+0.01(+0.16%)
Oct 15, 2014
8.833
8.859
8.708
8.854
25,450
-0.08(-0.88%)
Oct 14, 2014
8.875
8.904
8.868
8.933
8,796
-0.03(-0.36%)
Oct 13, 2014
8.931
8.966
8.931
8.966
6,540
+0.12(+1.34%)
Oct 10, 2014
8.847
8.889
8.833
8.847
18,002
-0.10(-1.17%)
Oct 09, 2014
9.001
9.036
8.945
8.952
20,724
-0.17(-1.83%)
Oct 08, 2014
8.966
9.133
8.952
9.119
11,200
+0.19(+2.11%)
Oct 07, 2014
8.994
8.994
8.905
8.931
16,716
-0.08(-0.93%)
Oct 06, 2014
9.029
9.050
9.008
9.015
6,123
+0.14(+1.56%)
Oct 03, 2014
8.868
8.952
8.856
8.877
40,629
+0.20(+2.27%)
Oct 02, 2014
8.617
8.680
8.492
8.680
19,087
+0.02(+0.24%)
Oct 01, 2014
8.738
8.764
8.652
8.659
15,628
-0.19(-2.13%)
Sep 30, 2014
8.833
8.854
8.785
8.847
18,012
-0.03(-0.31%)
Sep 29, 2014
8.861
8.890
8.806
8.875
20,397
-0.26(-2.82%)
Sep 26, 2014
9.050
9.133
9.050
9.133
9,247
+0.11(+1.24%)
Sep 25, 2014
9.078
9.078
8.987
9.022
24,455
-0.18(-1.97%)
Sep 24, 2014
9.154
9.224
9.133
9.203
14,813
+0.15(+1.69%)
Sep 23, 2014
9.057
9.112
9.050
9.050
17,650
+0.01(+0.15%)
Sep 22, 2014
9.133
9.133
9.008
9.036
96,485
-0.22(-2.34%)
Sep 19, 2014
9.273
9.293
9.193
9.252
29,482
-0.07(-0.75%)
Sep 18, 2014
9.391
9.391
9.315
9.322
7,009
-0.11(-1.17%)
Sep 17, 2014
9.475
9.475
9.357
9.432
12,071
-0.04(-0.45%)
Sep 16, 2014
9.252
9.529
9.196
9.475
253,683
+0.19(+2.03%)
Sep 15, 2014
9.370
9.370
9.274
9.287
40,196
-0.13(-1.41%)
Sep 12, 2014
9.482
9.482
9.377
9.420
16,924
-0.06(-0.58%)
Sep 11, 2014
9.475
9.482
9.426
9.475
8,022
-0.02(-0.22%)
Sep 10, 2014
9.468
9.496
9.447
9.496
75,866
-0.13(-1.30%)
Sep 09, 2014
9.705
9.726
9.607
9.621
11,016
-0.08(-0.79%)
Sep 08, 2014
9.677
9.733
9.677
9.698
27,678
-0.06(-0.64%)
Sep 05, 2014
9.691
9.761
9.691
9.761
54,671
+0.12(+1.23%)
Sep 04, 2014
9.754
9.761
9.642
9.642
8,531
-0.01(-0.07%)
Sep 03, 2014
9.663
9.665
9.600
9.649
14,652
+0.34(+3.67%)
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
.