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 (%)
May 28, 2010
8.949
9.005
8.816
8.949
41,066
-0.07(-0.75%)
May 27, 2010
8.859
9.067
8.859
9.017
24,136
+0.33(+3.81%)
May 26, 2010
8.755
8.845
8.660
8.685
90,238
+0.10(+1.22%)
May 25, 2010
8.339
8.623
8.339
8.581
23,473
-0.12(-1.36%)
May 24, 2010
8.637
8.845
8.637
8.699
66,311
+0.23(+2.70%)
May 21, 2010
8.137
8.506
8.130
8.470
107,664
+0.17(+2.09%)
May 20, 2010
8.352
8.436
8.248
8.297
149,514
-0.30(-3.47%)
May 19, 2010
8.519
8.623
8.463
8.595
106,704
-0.05(-0.56%)
May 18, 2010
8.845
8.869
8.602
8.644
232,169
-0.06(-0.64%)
May 17, 2010
8.665
8.699
8.512
8.699
246,366
-0.01(-0.08%)
May 14, 2010
8.706
8.706
8.581
8.706
1,874,815
-0.11(-1.26%)
May 13, 2010
8.866
8.877
8.783
8.817
18,981
+0.01(+0.08%)
May 12, 2010
8.817
8.831
8.755
8.810
12,046
-0.01(-0.08%)
May 11, 2010
8.894
8.949
8.796
8.817
51,464
-0.15(-1.63%)
May 10, 2010
8.935
8.970
8.894
8.963
76,393
+0.49(+5.81%)
May 07, 2010
8.630
8.713
8.400
8.470
55,137
+0.20(+2.42%)
May 06, 2010
8.672
8.718
7.631
8.271
87,766
-0.47(-5.38%)
May 05, 2010
8.796
8.907
8.713
8.741
110,608
-0.08(-0.87%)
May 04, 2010
8.928
8.970
8.752
8.817
114,192
-0.39(-4.22%)
May 03, 2010
9.088
9.206
9.080
9.206
817,893
+0.09(+0.99%)
Apr 30, 2010
9.301
9.301
9.116
9.116
77,412
-0.10(-1.05%)
Apr 29, 2010
9.116
9.247
9.116
9.213
43,094
+0.10(+1.10%)
Apr 28, 2010
9.123
9.123
9.018
9.113
21,995
+0.16(+1.83%)
Apr 27, 2010
9.199
9.199
8.949
8.949
27,258
-0.43(-4.59%)
Apr 26, 2010
9.372
9.420
9.365
9.379
14,211
+0.03(+0.37%)
Apr 23, 2010
9.268
9.365
9.268
9.344
27,510
-0.05(-0.52%)
Apr 22, 2010
9.296
9.393
9.240
9.393
32,716
+0.01(+0.07%)
Apr 21, 2010
9.421
9.428
9.310
9.386
17,511
-0.15(-1.53%)
Apr 20, 2010
9.511
9.553
9.483
9.532
47,221
+0.12(+1.33%)
Apr 19, 2010
9.331
9.435
9.296
9.407
223,216
-0.11(-1.17%)
Apr 16, 2010
9.705
9.705
9.442
9.518
152,648
-0.51(-5.04%)
Apr 15, 2010
10.02
10.05
9.983
10.02
33,076
-0.17(-1.71%)
Apr 14, 2010
10.14
10.20
10.12
10.20
20,649
+0.06(+0.62%)
Apr 13, 2010
10.14
10.14
10.04
10.14
40,712
-0.05(-0.49%)
Apr 12, 2010
10.17
10.22
10.17
10.19
182,149
-0.21(-1.99%)
Apr 09, 2010
10.30
10.41
10.28
10.39
765,201
+0.10(+0.94%)
Apr 08, 2010
10.25
10.33
10.17
10.29
15,099
+0.03(+0.27%)
Apr 07, 2010
10.33
10.33
10.21
10.27
15,947
-0.01(-0.13%)
Apr 06, 2010
10.17
10.30
10.17
10.28
16,337
+0.03(+0.33%)
Apr 05, 2010
10.16
10.29
10.16
10.25
5,876
+0.12(+1.16%)
Apr 01, 2010
10.11
10.13
10.13
10.13
19,892
+0.24(+2.40%)
Mar 31, 2010
9.893
9.945
9.851
9.891
14,765
-0.04(-0.44%)
Mar 30, 2010
9.851
9.941
9.851
9.934
23,930
+0.18(+1.85%)
Mar 29, 2010
9.712
9.754
9.684
9.754
17,296
+0.20(+2.11%)
Mar 26, 2010
9.553
9.601
9.469
9.553
7,076
+0.18(+1.92%)
Mar 25, 2010
9.504
9.532
9.365
9.372
25,032
-0.08(-0.81%)
Mar 24, 2010
9.539
9.539
9.445
9.449
15,178
-0.12(-1.30%)
Mar 23, 2010
9.560
9.577
9.487
9.573
11,655
-0.05(-0.51%)
Mar 22, 2010
9.525
9.657
9.525
9.622
24,810
-0.01(-0.05%)
Mar 19, 2010
9.723
9.723
9.627
9.627
11,237
-0.06(-0.66%)
Mar 18, 2010
9.749
9.749
9.690
9.691
6,127
-0.05(-0.50%)
Mar 17, 2010
9.728
9.809
9.705
9.740
18,615
+0.13(+1.37%)
Mar 16, 2010
9.490
9.608
9.490
9.608
37,320
+0.01(+0.14%)
Mar 15, 2010
9.546
9.594
9.546
9.594
24,302
-0.06(-0.62%)
Mar 12, 2010
9.712
9.726
9.643
9.654
16,799
-0.13(-1.31%)
Mar 11, 2010
9.719
9.782
9.671
9.782
20,287
-0.06(-0.61%)
Mar 10, 2010
9.872
9.899
9.816
9.842
179,269
+0.05(+0.54%)
Mar 09, 2010
9.726
9.893
9.726
9.788
78,980
+0.06(+0.64%)
Mar 08, 2010
9.705
9.761
9.676
9.726
809,145
+0.11(+1.15%)
Mar 05, 2010
9.553
9.643
9.515
9.615
33,167
+0.23(+2.44%)
Mar 04, 2010
9.379
9.393
9.317
9.386
17,740
-0.14(-1.46%)
Mar 03, 2010
9.532
9.622
9.492
9.525
674,246
+0.01(+0.15%)
Mar 02, 2010
9.518
9.556
9.483
9.511
75,039
+0.15(+1.56%)
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
.