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 30, 2014
8.715
8.750
8.676
8.701
26,174
+0.06(+0.64%)
Jun 27, 2014
8.676
8.687
8.645
8.645
5,365
-0.03(-0.40%)
Jun 26, 2014
8.666
8.694
8.666
8.680
15,477
+0.06(+0.65%)
Jun 25, 2014
8.631
8.665
8.555
8.624
29,740
+0.03(+0.32%)
Jun 24, 2014
8.659
8.687
8.596
8.596
10,156
-0.05(-0.56%)
Jun 23, 2014
8.638
8.658
8.562
8.645
32,462
-0.09(-1.04%)
Jun 20, 2014
8.750
8.757
8.730
8.736
15,183
-0.04(-0.48%)
Jun 19, 2014
8.799
8.820
8.750
8.778
60,903
-0.13(-1.41%)
Jun 18, 2014
8.826
8.903
8.757
8.903
77,088
+0.06(+0.66%)
Jun 17, 2014
8.826
8.854
8.826
8.845
19,072
-0.03(-0.34%)
Jun 16, 2014
8.959
8.959
8.853
8.875
42,596
-0.03(-0.31%)
Jun 13, 2014
8.847
8.903
8.833
8.903
22,375
+0.16(+1.83%)
Jun 12, 2014
8.826
8.826
8.743
8.743
52,272
-0.03(-0.32%)
Jun 11, 2014
8.785
8.806
8.757
8.771
33,246
-0.05(-0.55%)
Jun 10, 2014
8.854
8.854
8.813
8.820
25,318
+0.06(+0.64%)
Jun 06, 2014
8.778
8.778
8.715
8.764
21,207
-0.02(-0.24%)
Jun 05, 2014
8.757
8.828
8.757
8.785
100,491
+0.09(+1.04%)
Jun 04, 2014
8.701
8.743
8.673
8.694
119,256
-0.10(-1.19%)
Jun 03, 2014
8.729
8.799
8.708
8.799
60,667
+0.08(+0.96%)
Jun 02, 2014
8.652
8.750
8.652
8.715
17,471
+0.10(+1.13%)
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%)
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
.