Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Financials ETF (NY: CHIX )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 7.631 7.652 7.575 7.624 6,231 +0.01(+0.18%)
Sep 27, 2012 7.563 7.610 7.563 7.610 576 +0.03(+0.46%)
Sep 24, 2012 7.575 7.575 7.575 7.575 720 -0.06(-0.73%)
Sep 21, 2012 7.638 7.638 7.631 7.631 936 -0.03(-0.45%)
Sep 19, 2012 7.666 7.666 7.666 7.666 8,072 +0.06(+0.81%)
Sep 18, 2012 7.624 7.624 7.603 7.604 3,508 -0.13(-1.69%)
Sep 14, 2012 7.742 7.735 7.735 7.735 19,027 +0.12(+1.55%)
Sep 13, 2012 7.617 7.617 7.617 7.617 288 +0.20(+2.71%)
Sep 12, 2012 7.416 7.416 7.416 7.416 288 +0.05(+0.71%)
Sep 10, 2012 7.374 7.364 7.364 7.364 288 -0.09(-1.17%)
Sep 07, 2012 7.388 7.458 7.388 7.451 7,495 +0.22(+3.07%)
Sep 06, 2012 7.194 7.229 7.194 7.229 3,892 +0.05(+0.68%)
Sep 04, 2012 7.180 7.180 7.180 7.180 144 -0.04(-0.58%)
Aug 31, 2012 7.242 7.242 7.222 7.222 288 -0.06(-0.86%)
Aug 30, 2012 7.284 7.291 7.284 7.284 11,900 -0.07(-0.94%)
Aug 29, 2012 7.347 7.354 7.347 7.354 576 -0.02(-0.28%)
Aug 27, 2012 7.444 7.444 7.360 7.374 1,445 -0.10(-1.39%)
Aug 24, 2012 7.478 7.478 7.478 7.478 144 -0.08(-1.01%)
Aug 23, 2012 7.555 7.555 7.555 7.555 144 -0.03(-0.46%)
Aug 22, 2012 7.548 7.589 7.534 7.589 9,908 -0.05(-0.64%)
Aug 21, 2012 7.624 7.638 7.624 7.638 720 +0.03(+0.46%)
Aug 20, 2012 7.596 7.603 7.596 7.603 9,657 +0.00(+0.00%)
Aug 17, 2012 7.603 7.603 7.603 7.603 144 +0.01(+0.18%)
Aug 16, 2012 7.534 7.589 7.534 7.589 288 -0.02(-0.27%)
Aug 15, 2012 7.610 7.610 7.610 7.610 144 -0.05(-0.63%)
Aug 14, 2012 7.678 7.678 7.659 7.659 3,603 -0.01(-0.18%)
Aug 13, 2012 7.645 7.673 7.645 7.673 10,531 -0.05(-0.61%)
Aug 10, 2012 7.719 7.719 7.719 7.719 360 -0.15(-1.86%)
Aug 09, 2012 7.784 7.866 7.784 7.866 5,189 +0.08(+1.06%)
Aug 07, 2012 7.756 7.784 7.784 7.784 2,162 +0.01(+0.09%)
Aug 06, 2012 7.749 7.777 7.693 7.777 3,171 +0.03(+0.45%)
Aug 03, 2012 7.742 7.742 7.742 7.742 5,765 +0.03(+0.45%)
Aug 01, 2012 7.700 7.707 7.707 7.707 288 +0.06(+0.73%)
Jul 31, 2012 7.624 7.652 7.603 7.652 9,549 +0.13(+1.75%)
Jul 30, 2012 7.541 7.562 7.520 7.520 7,351 -0.14(-1.81%)
Jul 27, 2012 7.499 7.659 7.499 7.659 1,297 +0.23(+3.08%)
Jul 26, 2012 7.409 7.430 7.409 7.430 864 +0.15(+2.00%)
Jul 23, 2012 7.284 7.284 7.284 7.284 288 -0.17(-2.33%)
Jul 20, 2012 7.458 7.458 7.458 7.458 288 -0.18(-2.36%)
Jul 19, 2012 7.624 7.638 7.624 7.638 1,585 +0.08(+1.10%)
Jul 18, 2012 7.499 7.555 7.499 7.555 8,504 +0.06(+0.83%)
Jul 16, 2012 7.430 7.492 7.492 7.492 5,045 -0.06(-0.83%)
Jul 11, 2012 7.575 7.555 7.555 7.555 5,910 -0.01(-0.18%)
Jul 10, 2012 7.707 7.707 7.534 7.569 21,910 -0.12(-1.62%)
Jul 09, 2012 7.673 7.695 7.659 7.693 22,278 -0.24(-3.03%)
Jul 05, 2012 7.943 7.933 7.933 7.933 1,153 +0.00(+0.05%)
Jul 03, 2012 7.888 7.929 7.888 7.929 1,422 +0.18(+2.28%)
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%)
Apr 02, 2012 7.624 7.787 7.624 7.770 605,014 +0.14(+1.82%)
Mar 30, 2012 7.652 7.652 7.631 7.631 4,618 +0.13(+1.76%)
Mar 29, 2012 7.506 7.534 7.444 7.499 10,345 -0.16(-2.08%)
Mar 28, 2012 7.715 7.715 7.624 7.659 9,634 -0.11(-1.43%)
Mar 27, 2012 7.839 7.881 7.770 7.770 10,684 -0.01(-0.09%)
Mar 26, 2012 7.763 7.777 7.742 7.777 10,574 +0.07(+0.90%)
Mar 23, 2012 7.666 7.707 7.666 7.707 4,101 +0.01(+0.13%)
Mar 22, 2012 7.707 7.707 7.685 7.697 908 -0.14(-1.79%)
Mar 21, 2012 7.839 7.839 7.796 7.838 8,073 -0.00(-0.02%)
Mar 20, 2012 7.846 7.846 7.791 7.839 22,761 -0.21(-2.65%)
Mar 19, 2012 7.971 8.055 7.971 8.052 4,067 -0.13(-1.64%)
Mar 16, 2012 8.186 8.187 8.178 8.187 4,471 -0.02(-0.25%)
Mar 15, 2012 8.219 8.219 8.193 8.207 1,171 -0.01(-0.08%)
Mar 14, 2012 8.304 8.318 8.214 8.214 30,468 -0.26(-3.11%)
Mar 13, 2012 8.311 8.477 8.269 8.477 129,675 +0.33(+4.00%)
Mar 12, 2012 8.186 8.186 8.135 8.151 13,042 -0.06(-0.68%)
Mar 09, 2012 8.255 8.256 8.207 8.207 3,776 +0.01(+0.09%)
Mar 08, 2012 8.179 8.210 8.131 8.200 2,371 +0.19(+2.34%)
Mar 07, 2012 7.957 8.027 7.957 8.013 9,423 +0.04(+0.52%)
Mar 06, 2012 8.061 8.061 7.936 7.971 57,085 -0.38(-4.57%)
Mar 05, 2012 8.498 8.498 8.352 8.353 8,181 -0.25(-2.90%)
Mar 02, 2012 8.588 8.630 8.581 8.602 6,467 +0.04(+0.49%)
Mar 01, 2012 8.533 8.602 8.509 8.561 13,463 -0.08(-0.96%)
Feb 29, 2012 8.706 8.762 8.644 8.644 44,864 -0.03(-0.32%)
Feb 28, 2012 8.692 8.720 8.651 8.672 232,085 +0.03(+0.40%)
Feb 27, 2012 8.526 8.637 8.526 8.637 549,836 -0.06(-0.72%)
Feb 24, 2012 8.740 8.783 8.699 8.699 4,155 -0.03(-0.40%)
Feb 23, 2012 8.755 8.755 8.692 8.734 29,469 +0.02(+0.24%)
Feb 22, 2012 8.769 8.769 8.713 8.713 5,112 +0.12(+1.45%)
Feb 21, 2012 8.632 8.632 8.581 8.588 97,437 +0.06(+0.65%)
Feb 17, 2012 8.637 8.637 8.533 8.533 2,506 +0.02(+0.29%)
Feb 16, 2012 8.463 8.539 8.408 8.508 6,839 +0.09(+1.10%)
Feb 15, 2012 8.477 8.514 8.415 8.415 4,112 +0.11(+1.35%)
Feb 14, 2012 8.290 8.316 8.283 8.303 36,358 +0.03(+0.32%)
Feb 13, 2012 8.268 8.315 8.248 8.276 4,137 -0.01(-0.08%)
Feb 10, 2012 8.296 8.296 8.207 8.283 19,934 -0.26(-3.01%)
Feb 09, 2012 8.547 8.568 8.526 8.540 18,057 +0.01(+0.08%)
Feb 08, 2012 8.533 8.558 8.520 8.533 2,208 +0.19(+2.25%)
Feb 07, 2012 8.270 8.401 8.270 8.346 3,528 -0.11(-1.29%)
Feb 06, 2012 8.415 8.463 8.415 8.455 20,387 -0.09(-1.08%)
Feb 03, 2012 8.547 8.623 8.547 8.547 62,518 +0.12(+1.47%)
Feb 02, 2012 8.477 8.477 8.423 8.423 2,169 +0.11(+1.34%)
Feb 01, 2012 8.246 8.318 8.246 8.311 4,676 +0.15(+1.85%)
Jan 31, 2012 8.228 8.228 8.124 8.160 12,065 +0.02(+0.30%)
Jan 30, 2012 8.110 8.158 8.019 8.136 34,731 -0.24(-2.87%)
Jan 27, 2012 8.373 8.401 8.359 8.376 3,592 +0.04(+0.45%)
Jan 26, 2012 8.457 8.457 8.339 8.339 7,295 +0.01(+0.17%)
Jan 25, 2012 8.235 8.325 8.221 8.325 9,675 +0.08(+1.01%)
Jan 24, 2012 8.172 8.255 8.172 8.241 5,196 +0.00(+0.01%)
Jan 23, 2012 8.151 8.283 8.151 8.240 20,696 +0.11(+1.35%)
Jan 20, 2012 8.089 8.137 8.061 8.130 13,539 -0.04(-0.51%)
Jan 19, 2012 8.117 8.193 8.103 8.172 26,575 +0.16(+1.99%)
Jan 18, 2012 7.908 8.013 7.908 8.013 7,276 +0.23(+2.97%)
Jan 17, 2012 7.817 7.832 7.782 7.782 1,304 +0.23(+3.00%)
Jan 13, 2012 7.478 7.575 7.478 7.555 16,440 +0.04(+0.48%)
Jan 12, 2012 7.548 7.548 7.444 7.518 2,297 +0.07(+0.97%)
Jan 11, 2012 7.425 7.451 7.416 7.446 1,353 +0.01(+0.13%)
Jan 10, 2012 7.360 7.485 7.360 7.437 6,067 +0.21(+2.88%)
Jan 09, 2012 7.173 7.229 7.131 7.229 12,982 +0.19(+2.69%)
Jan 06, 2012 7.097 7.097 7.021 7.039 3,744 -0.13(-1.79%)
Jan 05, 2012 7.152 7.189 7.097 7.168 107,483 -0.03(-0.46%)
Jan 04, 2012 7.187 7.256 7.187 7.201 6,365 -0.00(-0.06%)
Dec 30, 2011 7.180 7.205 7.163 7.205 2,970 +0.05(+0.74%)
Dec 29, 2011 7.173 7.173 7.126 7.152 12,386 +0.02(+0.29%)
Dec 28, 2011 7.208 7.208 7.118 7.131 7,475 -0.19(-2.56%)
Dec 27, 2011 7.340 7.340 7.305 7.319 9,975 -0.03(-0.38%)
Dec 23, 2011 7.298 7.347 7.298 7.347 8,862 +0.23(+3.22%)
Dec 21, 2011 7.048 7.118 7.027 7.118 6,664 -0.12(-1.63%)
Dec 20, 2011 7.199 7.247 7.173 7.236 15,896 +0.29(+4.20%)
Dec 19, 2011 7.086 7.086 6.937 6.944 7,778 -0.22(-3.02%)
Dec 16, 2011 7.201 7.263 7.161 7.161 2,870 +0.19(+2.80%)
Dec 15, 2011 7.055 7.055 6.965 6.966 5,440 +0.01(+0.21%)
Dec 14, 2011 6.956 6.986 6.937 6.951 11,449 -0.07(-0.99%)
Dec 13, 2011 7.104 7.180 7.008 7.021 4,880 -0.05(-0.69%)
Dec 12, 2011 7.125 7.125 7.027 7.069 2,904 -0.34(-4.58%)
Dec 09, 2011 7.402 7.416 7.402 7.408 3,132 +0.11(+1.48%)
Dec 08, 2011 7.381 7.388 7.264 7.300 3,954 -0.23(-3.00%)
Dec 07, 2011 7.409 7.526 7.409 7.526 2,488 +0.09(+1.20%)
Dec 06, 2011 7.395 7.504 7.395 7.437 4,472 -0.08(-1.02%)
Dec 05, 2011 7.527 7.610 7.485 7.513 2,718 +0.10(+1.31%)
Dec 02, 2011 7.603 7.603 7.416 7.416 24,554 -0.03(-0.44%)
Dec 01, 2011 7.416 7.467 7.402 7.449 7,559 +0.23(+3.24%)
Nov 30, 2011 7.069 7.268 7.007 7.215 42,092 +0.40(+5.81%)
Nov 29, 2011 6.880 6.910 6.819 6.819 9,261 +0.00(+0.00%)
Nov 28, 2011 6.868 6.916 6.812 6.819 17,009 +0.22(+3.26%)
Nov 25, 2011 6.563 6.674 6.563 6.604 17,300 +0.11(+1.71%)
Nov 23, 2011 6.639 6.639 6.486 6.493 7,596 -0.17(-2.54%)
Nov 22, 2011 6.715 6.736 6.618 6.663 22,167 +0.02(+0.36%)
Nov 21, 2011 6.699 6.699 6.521 6.639 39,767 -0.29(-4.19%)
Nov 18, 2011 6.916 6.958 6.886 6.929 9,584 -0.01(-0.11%)
Nov 17, 2011 7.159 7.166 6.889 6.937 107,043 -0.28(-3.85%)
Nov 16, 2011 7.388 7.388 7.215 7.215 59,722 -0.41(-5.37%)
Nov 15, 2011 7.512 7.624 7.512 7.624 29,092 +0.17(+2.23%)
Nov 14, 2011 7.471 7.492 7.432 7.458 26,594 -0.12(-1.56%)
Nov 11, 2011 7.548 7.603 7.548 7.575 34,336 +0.13(+1.77%)
Nov 10, 2011 7.478 7.478 7.409 7.444 33,175 -0.04(-0.56%)
Nov 09, 2011 7.645 7.645 7.444 7.485 53,007 -0.35(-4.43%)
Nov 08, 2011 7.791 7.874 7.707 7.832 53,075 -0.01(-0.07%)
Nov 07, 2011 7.804 7.845 7.707 7.837 56,216 +0.04(+0.51%)
Nov 04, 2011 7.839 7.853 7.673 7.797 97,312 -0.11(-1.39%)
Nov 03, 2011 7.749 7.950 7.680 7.907 454,286 +0.33(+4.38%)
Nov 02, 2011 7.541 7.582 7.471 7.575 35,580 +0.31(+4.22%)
Nov 01, 2011 7.173 7.298 7.138 7.269 62,260 -0.18(-2.44%)
Oct 31, 2011 7.575 7.589 7.451 7.451 59,578 -0.36(-4.59%)
Oct 28, 2011 7.867 7.881 7.791 7.809 48,635 -0.27(-3.37%)
Oct 27, 2011 7.645 8.082 7.603 8.082 304,388 +0.89(+12.34%)
Oct 26, 2011 7.152 7.194 7.027 7.194 47,550 +0.24(+3.39%)
Oct 25, 2011 7.021 7.118 6.958 6.958 570,870 -0.08(-1.07%)
Oct 24, 2011 6.868 7.111 6.834 7.033 16,666 +0.43(+6.50%)
Oct 21, 2011 6.598 6.615 6.583 6.604 7,319 +0.16(+2.48%)
Oct 20, 2011 6.459 6.472 6.431 6.445 6,371 -0.13(-2.00%)
Oct 19, 2011 6.729 6.729 6.577 6.577 35,806 -0.13(-1.96%)
Oct 18, 2011 6.660 6.743 6.528 6.708 97,009 -0.08(-1.23%)
Oct 17, 2011 6.944 6.944 6.764 6.792 40,138 -0.10(-1.51%)
Oct 14, 2011 6.910 6.910 6.853 6.896 6,258 -0.11(-1.58%)
Oct 13, 2011 6.979 7.007 6.882 7.007 13,466 +0.07(+0.94%)
Oct 12, 2011 6.757 6.972 6.757 6.941 16,314 +0.32(+4.88%)
Oct 11, 2011 6.417 6.688 6.396 6.618 505,438 +0.31(+4.95%)
Oct 10, 2011 6.126 6.306 6.126 6.306 15,748 +0.25(+4.12%)
Oct 07, 2011 6.167 6.167 5.994 6.056 6,919 +0.12(+1.99%)
Oct 06, 2011 5.890 5.938 5.890 5.938 15,127 +0.22(+3.88%)
Oct 05, 2011 5.591 5.716 5.571 5.716 15,423 +0.15(+2.62%)
Oct 04, 2011 5.411 5.571 5.408 5.571 12,180 +0.02(+0.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.