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 (%)
Sep 30, 2011
5.966
6.049
5.806
5.806
2,882
-0.44(-7.00%)
Sep 29, 2011
6.271
6.300
6.244
6.244
23,060
+0.04(+0.58%)
Sep 28, 2011
6.207
6.207
6.207
6.207
216
-0.39(-5.91%)
Sep 27, 2011
6.417
6.597
6.417
6.597
1,356
+0.44(+7.22%)
Sep 26, 2011
6.153
6.153
6.153
6.153
864
+0.03(+0.45%)
Sep 22, 2011
6.292
6.126
6.126
6.126
6,775
-0.60(-8.97%)
Sep 21, 2011
6.847
6.847
6.729
6.729
2,378
-0.28(-4.05%)
Sep 20, 2011
7.013
7.013
7.013
7.013
1,441
+0.01(+0.10%)
Sep 19, 2011
7.014
7.014
6.930
7.007
10,003
-0.26(-3.64%)
Sep 16, 2011
7.271
7.271
7.271
7.271
144
+0.06(+0.88%)
Sep 15, 2011
7.208
7.208
7.208
7.208
2,911
-0.02(-0.27%)
Sep 14, 2011
7.159
7.249
7.159
7.228
2,565
-0.06(-0.78%)
Sep 13, 2011
7.367
7.367
7.284
7.284
9,225
-0.05(-0.66%)
Sep 12, 2011
7.263
7.347
7.229
7.333
11,998
-0.14(-1.86%)
Sep 09, 2011
7.562
7.562
7.464
7.471
1,334
-0.19(-2.53%)
Sep 08, 2011
7.666
7.666
7.666
7.666
432
-0.15(-1.86%)
Sep 07, 2011
7.777
7.818
7.777
7.811
1,441
+0.16(+2.13%)
Sep 06, 2011
7.649
7.649
7.649
7.649
253
-0.16(-2.00%)
Sep 02, 2011
7.860
7.874
7.804
7.804
5,493
-0.24(-3.02%)
Aug 31, 2011
8.082
8.047
8.047
8.047
1,729
+0.13(+1.65%)
Aug 30, 2011
7.916
7.916
7.916
7.916
288
+0.03(+0.36%)
Aug 29, 2011
7.804
7.888
7.804
7.888
2,117
+0.10(+1.34%)
Aug 26, 2011
7.659
7.784
7.631
7.784
4,180
+0.15(+2.00%)
Aug 25, 2011
7.818
7.818
7.631
7.631
13,117
-0.17(-2.22%)
Aug 24, 2011
7.756
7.811
7.700
7.804
17,888
-0.16(-2.00%)
Aug 23, 2011
7.832
7.964
7.832
7.964
11,560
+0.31(+4.08%)
Aug 22, 2011
7.700
7.700
7.652
7.652
4,367
-0.11(-1.43%)
Aug 19, 2011
7.763
7.763
7.763
7.763
432
-0.12(-1.50%)
Aug 18, 2011
7.978
7.978
7.804
7.881
8,749
-0.31(-3.81%)
Aug 17, 2011
8.193
8.193
8.193
8.193
144
-0.06(-0.76%)
Aug 16, 2011
8.200
8.255
8.200
8.255
5,592
-0.06(-0.67%)
Aug 15, 2011
8.207
8.311
8.207
8.311
17,989
+0.36(+4.54%)
Aug 12, 2011
7.978
8.047
7.950
7.950
42,240
-0.07(-0.87%)
Aug 11, 2011
7.791
8.033
7.728
8.019
8,937
+0.35(+4.62%)
Aug 10, 2011
7.735
7.832
7.666
7.666
2,594
-0.43(-5.31%)
Aug 09, 2011
8.061
8.144
7.867
8.096
14,275
+0.33(+4.29%)
Aug 08, 2011
8.061
8.158
7.763
7.763
11,879
-0.58(-6.98%)
Aug 05, 2011
8.470
8.477
8.151
8.346
23,170
-0.13(-1.55%)
Aug 04, 2011
8.672
8.672
8.477
8.477
10,664
-0.45(-5.05%)
Aug 03, 2011
8.907
8.928
8.810
8.928
18,090
-0.04(-0.46%)
Aug 02, 2011
9.102
9.102
8.963
8.970
2,897
-0.21(-2.27%)
Aug 01, 2011
9.192
9.192
9.116
9.178
1,585
+0.01(+0.15%)
Jul 29, 2011
9.081
9.185
9.074
9.164
11,704
+0.03(+0.38%)
Jul 28, 2011
9.136
9.206
9.129
9.129
1,236
+0.02(+0.23%)
Jul 27, 2011
9.164
9.164
9.088
9.109
4,702
-0.11(-1.20%)
Jul 26, 2011
9.206
9.268
9.206
9.220
3,432
+0.10(+1.14%)
Jul 25, 2011
9.109
9.129
9.088
9.116
18,613
-0.08(-0.91%)
Jul 22, 2011
9.220
9.220
9.199
9.199
6,486
+0.08(+0.84%)
Jul 21, 2011
9.047
9.129
9.047
9.123
2,378
+0.06(+0.61%)
Jul 20, 2011
9.040
9.088
9.040
9.067
1,873
+0.07(+0.77%)
Jul 19, 2011
8.984
8.998
8.977
8.998
1,441
+0.06(+0.70%)
Jul 18, 2011
8.900
8.935
8.900
8.935
1,153
-0.03(-0.31%)
Jul 15, 2011
8.971
8.991
8.942
8.963
1,873
-0.06(-0.62%)
Jul 14, 2011
9.053
9.053
9.005
9.018
6,486
-0.18(-1.95%)
Jul 13, 2011
9.102
9.198
9.102
9.198
9,604
+0.21(+2.39%)
Jul 12, 2011
8.956
9.039
8.942
8.984
18,595
-0.13(-1.45%)
Jul 11, 2011
9.178
9.178
9.109
9.116
7,034
-0.19(-2.09%)
Jul 08, 2011
9.310
9.310
9.296
9.310
2,450
-0.05(-0.51%)
Jul 07, 2011
9.365
9.372
9.351
9.358
6,234
+0.07(+0.76%)
Jul 06, 2011
9.247
9.289
9.220
9.287
9,686
-0.13(-1.35%)
Jul 05, 2011
9.449
9.449
9.400
9.414
4,756
+0.06(+0.67%)
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
.