Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

GX MSCI China Financials ETF (NY: CHIX )

10.57 UNCHANGED

Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

GX MSCI China Financials ETF (NY: CHIX )

Historical Prices