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 (%)
Dec 30, 2011
7.180
7.205
7.163
7.205
2,970
+0.05(+0.74%)
Dec 29, 2011
7.173
7.173
7.126
7.152
12,386
+0.02(+0.29%)
Dec 28, 2011
7.208
7.208
7.118
7.131
7,475
-0.19(-2.56%)
Dec 27, 2011
7.340
7.340
7.305
7.319
9,975
-0.03(-0.38%)
Dec 23, 2011
7.298
7.347
7.298
7.347
8,862
+0.23(+3.22%)
Dec 21, 2011
7.048
7.118
7.027
7.118
6,664
-0.12(-1.63%)
Dec 20, 2011
7.199
7.247
7.173
7.236
15,896
+0.29(+4.20%)
Dec 19, 2011
7.086
7.086
6.937
6.944
7,778
-0.22(-3.02%)
Dec 16, 2011
7.201
7.263
7.161
7.161
2,870
+0.19(+2.80%)
Dec 15, 2011
7.055
7.055
6.965
6.966
5,440
+0.01(+0.21%)
Dec 14, 2011
6.956
6.986
6.937
6.951
11,449
-0.07(-0.99%)
Dec 13, 2011
7.104
7.180
7.008
7.021
4,880
-0.05(-0.69%)
Dec 12, 2011
7.125
7.125
7.027
7.069
2,904
-0.34(-4.58%)
Dec 09, 2011
7.402
7.416
7.402
7.408
3,132
+0.11(+1.48%)
Dec 08, 2011
7.381
7.388
7.264
7.300
3,954
-0.23(-3.00%)
Dec 07, 2011
7.409
7.526
7.409
7.526
2,488
+0.09(+1.20%)
Dec 06, 2011
7.395
7.504
7.395
7.437
4,472
-0.08(-1.02%)
Dec 05, 2011
7.527
7.610
7.485
7.513
2,718
+0.10(+1.31%)
Dec 02, 2011
7.603
7.603
7.416
7.416
24,554
-0.03(-0.44%)
Dec 01, 2011
7.416
7.467
7.402
7.449
7,559
+0.23(+3.24%)
Nov 30, 2011
7.069
7.268
7.007
7.215
42,092
+0.40(+5.81%)
Nov 29, 2011
6.880
6.910
6.819
6.819
9,261
+0.00(+0.00%)
Nov 28, 2011
6.868
6.916
6.812
6.819
17,009
+0.22(+3.26%)
Nov 25, 2011
6.563
6.674
6.563
6.604
17,300
+0.11(+1.71%)
Nov 23, 2011
6.639
6.639
6.486
6.493
7,596
-0.17(-2.54%)
Nov 22, 2011
6.715
6.736
6.618
6.663
22,167
+0.02(+0.36%)
Nov 21, 2011
6.699
6.699
6.521
6.639
39,767
-0.29(-4.19%)
Nov 18, 2011
6.916
6.958
6.886
6.929
9,584
-0.01(-0.11%)
Nov 17, 2011
7.159
7.166
6.889
6.937
107,043
-0.28(-3.85%)
Nov 16, 2011
7.388
7.388
7.215
7.215
59,722
-0.41(-5.37%)
Nov 15, 2011
7.512
7.624
7.512
7.624
29,092
+0.17(+2.23%)
Nov 14, 2011
7.471
7.492
7.432
7.458
26,594
-0.12(-1.56%)
Nov 11, 2011
7.548
7.603
7.548
7.575
34,336
+0.13(+1.77%)
Nov 10, 2011
7.478
7.478
7.409
7.444
33,175
-0.04(-0.56%)
Nov 09, 2011
7.645
7.645
7.444
7.485
53,007
-0.35(-4.43%)
Nov 08, 2011
7.791
7.874
7.707
7.832
53,075
-0.01(-0.07%)
Nov 07, 2011
7.804
7.845
7.707
7.837
56,216
+0.04(+0.51%)
Nov 04, 2011
7.839
7.853
7.673
7.797
97,312
-0.11(-1.39%)
Nov 03, 2011
7.749
7.950
7.680
7.907
454,286
+0.33(+4.38%)
Nov 02, 2011
7.541
7.582
7.471
7.575
35,580
+0.31(+4.22%)
Nov 01, 2011
7.173
7.298
7.138
7.269
62,260
-0.18(-2.44%)
Oct 31, 2011
7.575
7.589
7.451
7.451
59,578
-0.36(-4.59%)
Oct 28, 2011
7.867
7.881
7.791
7.809
48,635
-0.27(-3.37%)
Oct 27, 2011
7.645
8.082
7.603
8.082
304,388
+0.89(+12.34%)
Oct 26, 2011
7.152
7.194
7.027
7.194
47,550
+0.24(+3.39%)
Oct 25, 2011
7.021
7.118
6.958
6.958
570,870
-0.08(-1.07%)
Oct 24, 2011
6.868
7.111
6.834
7.033
16,666
+0.43(+6.50%)
Oct 21, 2011
6.598
6.615
6.583
6.604
7,319
+0.16(+2.48%)
Oct 20, 2011
6.459
6.472
6.431
6.445
6,371
-0.13(-2.00%)
Oct 19, 2011
6.729
6.729
6.577
6.577
35,806
-0.13(-1.96%)
Oct 18, 2011
6.660
6.743
6.528
6.708
97,009
-0.08(-1.23%)
Oct 17, 2011
6.944
6.944
6.764
6.792
40,138
-0.10(-1.51%)
Oct 14, 2011
6.910
6.910
6.853
6.896
6,258
-0.11(-1.58%)
Oct 13, 2011
6.979
7.007
6.882
7.007
13,466
+0.07(+0.94%)
Oct 12, 2011
6.757
6.972
6.757
6.941
16,314
+0.32(+4.88%)
Oct 11, 2011
6.417
6.688
6.396
6.618
505,438
+0.31(+4.95%)
Oct 10, 2011
6.126
6.306
6.126
6.306
15,748
+0.25(+4.12%)
Oct 07, 2011
6.167
6.167
5.994
6.056
6,919
+0.12(+1.99%)
Oct 06, 2011
5.890
5.938
5.890
5.938
15,127
+0.22(+3.88%)
Oct 05, 2011
5.591
5.716
5.571
5.716
15,423
+0.15(+2.62%)
Oct 04, 2011
5.411
5.571
5.408
5.571
12,180
+0.02(+0.37%)
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
.