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 (%)
Aug 30, 2013
8.595
8.595
8.450
8.533
143,510
+0.06(+0.65%)
Aug 29, 2013
8.533
8.554
8.450
8.477
300,382
+0.04(+0.49%)
Aug 28, 2013
8.484
8.505
8.408
8.436
209,686
-0.10(-1.14%)
Aug 27, 2013
8.630
8.636
8.505
8.533
406,157
-0.10(-1.20%)
Aug 26, 2013
8.748
8.748
8.609
8.637
199,939
-0.03(-0.36%)
Aug 23, 2013
8.706
8.706
8.574
8.668
131,195
-0.02(-0.28%)
Aug 22, 2013
8.651
8.705
8.623
8.692
103,490
+0.25(+2.96%)
Aug 21, 2013
8.491
8.512
8.408
8.443
177,214
-0.15(-1.70%)
Aug 20, 2013
8.637
8.672
8.588
8.588
406,538
-0.17(-1.98%)
Aug 19, 2013
8.900
8.900
8.755
8.762
1,017,231
+0.05(+0.52%)
Aug 16, 2013
8.810
8.810
8.717
8.717
31,747
+0.01(+0.12%)
Aug 15, 2013
8.741
8.741
8.665
8.706
4,036
-0.06(-0.71%)
Aug 14, 2013
8.783
8.817
8.755
8.769
7,928
-0.01(-0.08%)
Aug 13, 2013
8.734
8.810
8.720
8.776
42,019
+0.29(+3.43%)
Aug 12, 2013
8.429
8.491
8.429
8.484
8,245
+0.26(+3.12%)
Aug 09, 2013
8.179
8.235
8.179
8.228
6,630
+0.05(+0.67%)
Aug 08, 2013
8.054
8.173
8.054
8.173
1,009
+0.12(+1.47%)
Aug 07, 2013
8.061
8.096
8.054
8.054
10,234
-0.08(-1.04%)
Aug 06, 2013
8.137
8.144
8.130
8.139
864
-0.10(-1.16%)
Aug 05, 2013
8.269
8.269
8.207
8.235
1,585
-0.11(-1.33%)
Aug 02, 2013
8.359
8.359
8.335
8.346
2,392
+0.02(+0.25%)
Aug 01, 2013
8.262
8.346
8.241
8.325
18,105
+0.20(+2.40%)
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%)
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
.