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 30, 2014
8.645
8.665
8.613
8.617
10,961
+0.08(+0.90%)
May 29, 2014
8.576
8.589
8.513
8.541
9,716
+0.01(+0.16%)
May 28, 2014
8.471
8.541
8.457
8.527
106,449
+0.11(+1.33%)
May 27, 2014
8.408
8.450
8.373
8.415
140,756
-0.03(-0.33%)
May 23, 2014
8.401
8.443
8.443
8.443
58,520
+0.07(+0.83%)
May 22, 2014
8.345
8.380
8.345
8.373
16,097
+0.10(+1.26%)
May 21, 2014
8.248
8.283
8.248
8.269
34,433
+0.08(+1.02%)
May 20, 2014
8.157
8.206
8.143
8.185
42,778
-0.06(-0.76%)
May 19, 2014
8.248
8.248
8.206
8.248
28,551
-0.03(-0.42%)
May 16, 2014
8.192
8.283
8.192
8.283
19,985
+0.07(+0.89%)
May 15, 2014
8.213
8.213
8.157
8.210
29,429
-0.06(-0.71%)
May 14, 2014
8.248
8.304
8.248
8.269
62,962
+0.10(+1.20%)
May 13, 2014
8.108
8.177
8.108
8.171
17,700
+0.07(+0.86%)
May 12, 2014
8.053
8.101
8.053
8.101
42,736
+0.17(+2.11%)
May 09, 2014
7.906
7.962
7.906
7.934
11,115
+0.01(+0.09%)
May 08, 2014
7.962
7.976
7.911
7.927
29,093
-0.03(-0.38%)
May 07, 2014
7.913
7.976
7.906
7.957
28,894
-0.07(-0.84%)
May 06, 2014
8.039
8.067
7.990
8.025
23,250
+0.02(+0.26%)
May 05, 2014
8.004
8.018
7.955
8.004
35,236
-0.09(-1.12%)
May 02, 2014
8.039
8.108
8.032
8.094
30,582
-0.00(-0.02%)
May 01, 2014
8.094
8.122
8.081
8.096
10,236
+0.01(+0.10%)
Apr 30, 2014
8.046
8.087
8.039
8.087
24,354
-0.06(-0.68%)
Apr 29, 2014
8.129
8.185
8.124
8.143
27,994
+0.09(+1.13%)
Apr 28, 2014
8.039
8.087
8.011
8.053
71,748
-0.05(-0.60%)
Apr 25, 2014
8.115
8.115
8.039
8.101
99,709
-0.08(-0.94%)
Apr 24, 2014
8.199
8.220
8.143
8.178
39,618
+0.00(+0.00%)
Apr 23, 2014
8.220
8.220
8.115
8.178
170,555
-0.13(-1.59%)
Apr 22, 2014
8.332
8.345
8.297
8.311
83,877
-0.06(-0.75%)
Apr 21, 2014
8.401
8.401
8.332
8.373
42,102
-0.04(-0.50%)
Apr 17, 2014
8.380
8.415
8.415
8.415
24,526
+0.02(+0.25%)
Apr 16, 2014
8.436
8.436
8.325
8.394
60,024
+0.05(+0.58%)
Apr 15, 2014
8.338
8.380
8.242
8.345
230,217
-0.20(-2.29%)
Apr 14, 2014
8.562
8.582
8.499
8.541
82,278
-0.01(-0.16%)
Apr 11, 2014
8.499
8.576
8.499
8.555
89,205
-0.10(-1.13%)
Apr 10, 2014
8.729
8.771
8.631
8.652
48,682
-0.08(-0.93%)
Apr 09, 2014
8.736
8.757
8.659
8.733
78,310
+0.05(+0.53%)
Apr 08, 2014
8.638
8.757
8.631
8.687
76,979
+0.17(+2.05%)
Apr 07, 2014
8.506
8.555
8.464
8.513
87,207
+0.06(+0.70%)
Apr 04, 2014
8.485
8.617
8.443
8.453
118,698
-0.05(-0.62%)
Apr 03, 2014
8.492
8.506
8.394
8.506
43,677
+0.01(+0.08%)
Apr 02, 2014
8.436
8.499
8.436
8.499
29,696
+0.04(+0.49%)
Apr 01, 2014
8.415
8.457
8.415
8.457
29,891
+0.01(+0.17%)
Mar 31, 2014
8.394
8.471
8.394
8.443
45,559
+0.05(+0.58%)
Mar 28, 2014
8.262
8.471
8.262
8.394
165,838
+0.19(+2.29%)
Mar 27, 2014
8.157
8.227
8.157
8.206
60,059
+0.12(+1.42%)
Mar 26, 2014
8.150
8.178
8.087
8.091
66,677
+0.02(+0.22%)
Mar 25, 2014
8.004
8.101
7.997
8.074
142,122
+0.12(+1.45%)
Mar 24, 2014
7.906
7.983
7.906
7.958
394,633
+0.06(+0.75%)
Mar 21, 2014
7.850
8.011
7.850
7.899
73,141
+0.29(+3.75%)
Mar 20, 2014
7.592
7.634
7.544
7.613
251,913
-0.05(-0.64%)
Mar 19, 2014
7.725
7.725
7.620
7.662
86,460
-0.10(-1.35%)
Mar 18, 2014
7.704
7.809
7.704
7.767
67,478
+0.09(+1.18%)
Mar 17, 2014
7.704
7.753
7.669
7.676
174,904
+0.03(+0.36%)
Mar 14, 2014
7.641
7.774
7.641
7.648
181,179
-0.01(-0.18%)
Mar 13, 2014
7.774
7.823
7.620
7.662
394,949
-0.18(-2.28%)
Mar 12, 2014
7.753
7.857
7.732
7.841
625,955
+0.00(+0.05%)
Mar 11, 2014
8.046
8.046
7.809
7.836
191,400
-0.17(-2.16%)
Mar 10, 2014
8.025
8.025
7.920
8.009
129,161
-0.09(-1.14%)
Mar 07, 2014
8.171
8.171
8.053
8.101
41,339
-0.12(-1.44%)
Mar 06, 2014
8.171
8.255
8.171
8.220
65,991
+0.12(+1.46%)
Mar 05, 2014
8.129
8.129
8.087
8.101
40,403
-0.11(-1.36%)
Mar 04, 2014
8.192
8.220
8.182
8.213
53,722
+0.13(+1.55%)
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
.