Skip to main content

GX MSCI China Financials ETF (NY: CHIX )

11.65 -0.16 (-1.35%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 11.81 11.88 11.80 11.81 16,669 +0.03(+0.22%)
Sep 19, 2023 11.80 11.80 11.78 11.78 14,063 +0.09(+0.77%)
Sep 18, 2023 11.68 11.72 11.66 11.69 40,696 -0.06(-0.47%)
Sep 15, 2023 11.76 11.76 11.72 11.75 43,620 -0.05(-0.39%)
Sep 14, 2023 11.77 11.82 11.77 11.79 1,797 +0.10(+0.89%)
Sep 13, 2023 11.67 11.72 11.66 11.69 12,558 -0.09(-0.79%)
Sep 12, 2023 11.74 11.79 11.73 11.78 46,433 +0.01(+0.08%)
Sep 11, 2023 11.75 11.87 11.75 11.77 12,362 +0.23(+1.99%)
Sep 08, 2023 11.58 11.59 11.54 11.54 26,851 -0.06(-0.52%)
Sep 07, 2023 11.63 11.63 11.57 11.60 20,716 -0.19(-1.61%)
Sep 06, 2023 11.77 11.80 11.77 11.79 710 +0.04(+0.34%)
Sep 05, 2023 11.78 11.78 11.67 11.75 26,958 +0.06(+0.53%)
Sep 01, 2023 11.64 11.72 11.64 11.69 6,711 +0.19(+1.67%)
Aug 31, 2023 11.48 11.51 11.48 11.50 49,636 -0.07(-0.62%)
Aug 30, 2023 11.60 11.60 11.56 11.57 1,679 -0.14(-1.21%)
Aug 29, 2023 11.66 11.78 11.65 11.71 7,693 +0.09(+0.80%)
Aug 28, 2023 11.51 11.65 11.51 11.62 21,335 +0.21(+1.82%)
Aug 25, 2023 11.40 11.41 11.39 11.41 5,273 +0.14(+1.24%)
Aug 24, 2023 11.27 11.30 11.24 11.27 36,959 -0.05(-0.44%)
Aug 23, 2023 11.34 11.34 11.29 11.32 1,616 +0.18(+1.62%)
Aug 22, 2023 11.29 11.29 11.13 11.14 81,960 -0.05(-0.45%)
Aug 21, 2023 11.23 11.23 11.16 11.19 21,413 -0.21(-1.85%)
Aug 18, 2023 11.45 11.45 11.37 11.40 19,682 -0.09(-0.78%)
Aug 17, 2023 11.58 11.58 11.48 11.49 5,317 -0.06(-0.52%)
Aug 16, 2023 11.54 11.57 11.53 11.55 14,681 -0.14(-1.20%)
Aug 15, 2023 11.77 11.77 11.68 11.69 6,235 -0.08(-0.68%)
Aug 14, 2023 11.75 11.82 11.63 11.77 15,924 -0.17(-1.44%)
Aug 11, 2023 12.00 12.00 11.92 11.94 11,457 -0.36(-2.91%)
Aug 10, 2023 12.36 12.40 12.30 12.30 15,750 -0.02(-0.16%)
Aug 09, 2023 12.34 12.34 12.25 12.32 22,156 +0.04(+0.33%)
Aug 08, 2023 12.29 12.29 12.21 12.28 4,449 -0.15(-1.17%)
Aug 07, 2023 12.41 12.44 12.41 12.43 3,978 -0.14(-1.12%)
Aug 04, 2023 12.61 12.66 12.56 12.57 6,078 -0.04(-0.34%)
Aug 03, 2023 12.56 12.67 12.56 12.61 1,750 +0.24(+1.98%)
Aug 02, 2023 12.39 12.41 12.32 12.37 10,438 -0.21(-1.63%)
Aug 01, 2023 12.61 12.62 12.55 12.57 12,095 -0.29(-2.26%)
Jul 31, 2023 12.72 12.91 12.72 12.86 82,720 +0.07(+0.52%)
Jul 28, 2023 12.70 12.93 12.70 12.79 19,509 +0.65(+5.38%)
Jul 27, 2023 12.19 12.22 12.10 12.14 50,684 -0.01(-0.11%)
Jul 26, 2023 12.13 12.17 12.13 12.15 616 +0.03(+0.27%)
Jul 25, 2023 12.18 12.18 12.12 12.12 3,786 +0.40(+3.41%)
Jul 24, 2023 11.57 11.80 11.56 11.72 19,823 +0.09(+0.77%)
Jul 21, 2023 11.68 11.68 11.63 11.63 2,910 -0.01(-0.13%)
Jul 20, 2023 11.65 11.66 11.61 11.64 7,244 -0.00(-0.00%)
Jul 19, 2023 11.65 11.66 11.64 11.64 2,212 +0.03(+0.22%)
Jul 18, 2023 11.66 11.70 11.57 11.62 24,143 -0.17(-1.48%)
Jul 17, 2023 11.75 11.81 11.75 11.79 3,226 -0.06(-0.47%)
Jul 14, 2023 11.93 11.93 11.84 11.85 9,204 -0.11(-0.94%)
Jul 13, 2023 11.88 11.99 11.88 11.96 12,235 +0.14(+1.20%)
Jul 12, 2023 11.82 11.87 11.82 11.82 22,285 +0.14(+1.24%)
Jul 11, 2023 11.65 11.68 11.64 11.68 1,412 +0.01(+0.07%)
Jul 10, 2023 11.61 11.67 11.61 11.67 868 -0.03(-0.28%)
Jul 07, 2023 11.61 11.70 11.61 11.70 2,694 +0.07(+0.65%)
Jul 06, 2023 11.62 11.62 11.57 11.62 4,830 -0.27(-2.23%)
Jul 05, 2023 12.00 12.00 11.87 11.89 2,591 -0.27(-2.23%)
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.