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 (%)
Jul 31, 2013
8.151
8.151
8.129
8.129
1,628
+0.05(+0.67%)
Jul 30, 2013
8.075
8.088
8.054
8.075
8,713
-0.01(-0.09%)
Jul 29, 2013
8.110
8.110
8.034
8.082
5,872
-0.11(-1.36%)
Jul 26, 2013
8.207
8.207
8.139
8.193
4,180
-0.02(-0.25%)
Jul 25, 2013
8.179
8.221
8.166
8.214
9,585
+0.08(+1.02%)
Jul 24, 2013
8.221
8.221
8.103
8.130
14,486
-0.11(-1.35%)
Jul 23, 2013
8.186
8.290
8.172
8.241
62,074
+0.30(+3.75%)
Jul 22, 2013
7.888
7.978
7.888
7.944
10,429
-0.01(-0.17%)
Jul 19, 2013
7.915
7.978
7.915
7.957
48,134
-0.03(-0.43%)
Jul 18, 2013
8.013
8.013
7.992
7.992
2,306
-0.03(-0.43%)
Jul 16, 2013
8.026
8.026
8.026
8.026
0
-0.07(-0.86%)
Jul 15, 2013
8.096
8.096
8.096
8.096
144
+0.10(+1.30%)
Jul 12, 2013
7.992
7.999
7.964
7.992
3,747
-0.19(-2.29%)
Jul 11, 2013
8.144
8.179
8.122
8.179
6,630
+0.45(+5.83%)
Jul 09, 2013
7.700
7.728
7.728
7.728
47,280
+0.04(+0.54%)
Jul 08, 2013
7.749
7.791
7.680
7.686
11,964
+0.01(+0.09%)
Jul 05, 2013
7.756
7.756
7.603
7.680
10,104
+0.03(+0.45%)
Jul 03, 2013
7.575
7.645
7.555
7.645
89,058
-0.03(-0.36%)
Jul 02, 2013
7.839
7.853
7.673
7.673
4,756
-0.24(-2.98%)
Jul 01, 2013
7.964
7.964
7.908
7.908
2,018
-0.04(-0.52%)
Jun 28, 2013
7.922
7.958
7.922
7.950
17,067
+0.10(+1.24%)
Jun 26, 2013
7.860
7.908
7.784
7.853
33,961
+0.22(+2.82%)
Jun 25, 2013
7.617
7.638
7.575
7.638
5,405
+0.07(+0.92%)
Jun 24, 2013
7.513
7.569
7.416
7.569
72,248
-0.18(-2.33%)
Jun 21, 2013
7.791
7.791
7.610
7.749
1,657
+0.21(+2.85%)
Jun 20, 2013
7.735
7.797
7.534
7.534
24,780
-0.49(-6.14%)
Jun 19, 2013
8.124
8.186
7.985
8.026
128,715
-0.24(-2.94%)
Jun 18, 2013
8.228
8.269
8.228
8.269
6,818
+0.04(+0.51%)
Jun 17, 2013
8.241
8.304
8.228
8.228
54,262
+0.15(+1.80%)
Jun 14, 2013
8.193
8.193
8.068
8.082
17,195
-0.22(-2.67%)
Jun 13, 2013
8.207
8.304
8.207
8.304
21,334
+0.09(+1.08%)
Jun 12, 2013
8.290
8.290
8.179
8.215
22,810
-0.03(-0.40%)
Jun 11, 2013
8.255
8.304
8.235
8.248
66,337
-0.20(-2.34%)
Jun 10, 2013
8.561
8.561
8.436
8.446
40,518
-0.21(-2.44%)
Jun 07, 2013
8.568
8.657
8.519
8.657
24,071
-0.01(-0.16%)
Jun 06, 2013
8.595
8.679
8.595
8.672
3,892
+0.05(+0.56%)
Jun 05, 2013
8.748
8.748
8.618
8.623
13,911
-0.12(-1.35%)
Jun 04, 2013
8.831
8.831
8.706
8.741
12,267
-0.10(-1.10%)
Jun 03, 2013
8.776
8.838
8.776
8.838
17,168
+0.09(+1.03%)
May 31, 2013
8.866
8.866
8.734
8.748
18,624
-0.13(-1.43%)
May 30, 2013
8.852
8.949
8.852
8.875
39,493
-0.03(-0.31%)
May 29, 2013
8.903
8.903
8.903
8.903
288
-0.10(-1.13%)
May 28, 2013
9.102
9.102
9.005
9.005
27,561
+0.20(+2.29%)
May 24, 2013
8.796
8.810
8.785
8.803
11,928
-0.17(-1.93%)
May 23, 2013
8.838
8.977
8.838
8.977
5,621
-0.10(-1.07%)
May 22, 2013
9.143
9.206
9.025
9.074
16,280
-0.13(-1.45%)
May 21, 2013
9.157
9.207
9.157
9.207
4,901
+0.08(+0.85%)
May 17, 2013
9.129
9.129
9.129
9.129
13,261
+0.10(+1.08%)
May 16, 2013
9.075
9.077
9.025
9.032
112,211
-0.06(-0.61%)
May 15, 2013
9.067
9.129
9.046
9.088
8,288
-0.10(-1.06%)
May 13, 2013
9.171
9.185
9.171
9.185
7,583
-0.17(-1.77%)
May 10, 2013
9.365
9.365
9.345
9.350
2,968
+0.03(+0.33%)
May 09, 2013
9.372
9.372
9.320
9.320
150,385
-0.08(-0.86%)
May 08, 2013
9.358
9.400
9.351
9.400
87,391
+0.08(+0.89%)
May 07, 2013
9.268
9.336
9.268
9.317
6,591
+0.09(+0.98%)
May 06, 2013
9.143
9.240
9.143
9.227
65,975
+0.05(+0.53%)
May 03, 2013
9.178
9.233
9.056
9.178
29,838
+0.12(+1.34%)
May 02, 2013
9.011
9.056
9.011
9.056
2,594
+0.07(+0.81%)
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
.