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 (%)
Jun 29, 2012
7.686
7.752
7.752
7.752
720
+0.25(+3.38%)
Jun 28, 2012
7.458
7.506
7.409
7.499
24,217
-0.07(-0.92%)
Jun 27, 2012
7.575
7.603
7.548
7.569
33,118
+0.16(+2.15%)
Jun 26, 2012
7.458
7.458
7.381
7.409
12,512
+0.10(+1.42%)
Jun 25, 2012
7.340
7.340
7.298
7.305
225,737
-0.16(-2.15%)
Jun 22, 2012
7.569
7.569
7.465
7.465
288
-0.01(-0.14%)
Jun 21, 2012
7.645
7.645
7.454
7.476
4,472
-0.34(-4.30%)
Jun 20, 2012
7.825
7.867
7.791
7.811
23,349
-0.06(-0.79%)
Jun 19, 2012
7.853
7.874
7.853
7.874
864
+0.07(+0.89%)
Jun 18, 2012
7.766
7.811
7.766
7.804
2,343
+0.06(+0.81%)
Jun 15, 2012
7.714
7.742
7.714
7.742
576
+0.19(+2.57%)
Jun 14, 2012
7.548
7.548
7.548
7.548
233
-0.08(-1.09%)
Jun 13, 2012
7.638
7.638
7.631
7.631
3,747
+0.03(+0.36%)
Jun 12, 2012
7.596
7.603
7.596
7.603
5,333
+0.20(+2.72%)
Jun 11, 2012
7.409
7.409
7.402
7.402
1,441
-0.15(-1.93%)
Jun 07, 2012
7.548
7.548
7.548
7.548
0
+0.19(+2.64%)
Jun 06, 2012
7.263
7.388
7.263
7.354
15,135
+0.13(+1.83%)
Jun 05, 2012
7.173
7.222
7.173
7.222
1,585
+0.04(+0.58%)
Jun 04, 2012
7.201
7.201
7.152
7.180
13,550
-0.24(-3.27%)
May 31, 2012
7.423
7.423
7.423
7.423
0
+0.10(+1.33%)
May 30, 2012
7.305
7.326
7.284
7.326
26,707
-0.10(-1.31%)
May 29, 2012
7.367
7.458
7.367
7.423
10,955
+0.44(+6.26%)
May 25, 2012
7.027
7.027
6.986
6.986
864
-0.10(-1.37%)
May 24, 2012
7.187
7.187
7.083
7.083
4,059
-0.16(-2.28%)
May 22, 2012
7.263
7.248
7.248
7.248
13,838
+0.10(+1.43%)
May 21, 2012
7.027
7.145
7.014
7.145
8,055
+0.16(+2.28%)
May 18, 2012
7.083
7.083
6.986
6.986
6,772
-0.13(-1.85%)
May 17, 2012
7.159
7.180
7.118
7.118
10,109
-0.10(-1.35%)
May 16, 2012
7.354
7.354
7.215
7.215
303,083
-0.15(-2.07%)
May 15, 2012
7.451
7.451
7.360
7.367
11,162
-0.09(-1.21%)
May 14, 2012
7.506
7.506
7.430
7.458
78,435
-0.12(-1.62%)
May 11, 2012
7.569
7.581
7.534
7.581
5,202
-0.11(-1.38%)
May 10, 2012
7.659
7.700
7.659
7.686
26,379
+0.01(+0.18%)
May 09, 2012
7.645
7.713
7.589
7.673
2,757
-0.14(-1.78%)
May 08, 2012
7.707
7.811
7.700
7.811
44,214
-0.18(-2.26%)
May 07, 2012
7.964
8.006
7.964
7.992
2,162
-0.02(-0.26%)
May 04, 2012
8.047
8.047
7.985
8.013
17,802
-0.19(-2.28%)
May 03, 2012
8.200
8.200
8.200
8.200
644
+0.03(+0.42%)
May 02, 2012
8.186
8.186
8.165
8.165
2,450
-0.03(-0.34%)
May 01, 2012
8.075
8.262
8.075
8.193
9,288
+0.10(+1.20%)
Apr 30, 2012
8.089
8.158
8.068
8.096
3,233
+0.05(+0.60%)
Apr 27, 2012
8.047
8.047
8.047
8.047
576
-0.01(-0.09%)
Apr 26, 2012
7.992
8.054
7.992
8.054
21,910
+0.06(+0.78%)
Apr 25, 2012
7.985
7.999
7.950
7.992
204,492
+0.08(+0.96%)
Apr 24, 2012
7.867
7.985
7.867
7.915
36,625
+0.03(+0.35%)
Apr 23, 2012
7.860
7.888
7.791
7.888
7,255
-0.20(-2.49%)
Apr 20, 2012
8.103
8.108
8.089
8.089
850
+0.13(+1.66%)
Apr 19, 2012
8.117
8.117
7.957
7.957
1,297
-0.06(-0.69%)
Apr 18, 2012
7.971
8.013
7.971
8.013
3,892
-0.03(-0.35%)
Apr 17, 2012
8.040
8.068
8.040
8.040
29,262
+0.12(+1.49%)
Apr 16, 2012
7.978
7.978
7.922
7.922
8,648
-0.11(-1.34%)
Apr 13, 2012
8.030
8.030
8.030
8.030
720
-0.02(-0.22%)
Apr 12, 2012
7.915
8.054
7.915
8.047
46,256
+0.33(+4.32%)
Apr 11, 2012
7.770
7.770
7.714
7.714
16,923
+0.11(+1.46%)
Apr 10, 2012
7.693
7.693
7.562
7.603
34,579
-0.11(-1.44%)
Apr 09, 2012
7.693
7.728
7.693
7.714
3,027
-0.19(-2.37%)
Apr 05, 2012
7.839
7.902
7.839
7.902
6,073
+0.18(+2.34%)
Apr 04, 2012
7.659
7.728
7.659
7.721
23,703
-0.12(-1.59%)
Apr 03, 2012
7.853
7.902
7.770
7.846
28,678
+0.08(+0.98%)
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
.