Skip to main content

GX MSCI China Financials ETF (NY: CHIX )

10.81 +0.05 (+0.46%)
Streaming Delayed Price Updated: 10:17 AM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 10.76 10.78 10.74 10.76 6,097 -0.07(-0.65%)
Dec 07, 2023 10.87 10.89 10.83 10.83 27,704 +0.01(+0.05%)
Dec 06, 2023 10.87 10.89 10.81 10.82 19,746 -0.03(-0.27%)
Dec 05, 2023 10.83 10.87 10.81 10.85 19,014 -0.18(-1.60%)
Dec 04, 2023 11.03 11.06 11.00 11.03 2,226 -0.09(-0.81%)
Dec 01, 2023 11.05 11.16 11.01 11.12 4,055 -0.01(-0.13%)
Nov 30, 2023 11.12 11.16 11.09 11.13 2,867 +0.06(+0.58%)
Nov 29, 2023 11.11 11.13 11.07 11.07 7,544 -0.26(-2.34%)
Nov 28, 2023 11.34 11.34 11.25 11.33 5,922 -0.03(-0.22%)
Nov 27, 2023 11.41 11.41 11.35 11.36 2,081 -0.17(-1.45%)
Nov 24, 2023 11.46 11.55 11.46 11.53 4,597 +0.06(+0.53%)
Nov 22, 2023 11.56 11.56 11.45 11.47 10,038 -0.01(-0.12%)
Nov 21, 2023 11.51 11.51 11.45 11.48 12,106 -0.14(-1.21%)
Nov 20, 2023 11.55 11.65 11.55 11.62 2,734 +0.20(+1.71%)
Nov 17, 2023 11.42 11.44 11.41 11.43 2,295 -0.02(-0.22%)
Nov 16, 2023 11.44 11.49 11.37 11.45 8,177 -0.23(-1.99%)
Nov 15, 2023 11.66 11.73 11.65 11.68 1,064 +0.12(+1.06%)
Nov 14, 2023 11.45 11.56 11.45 11.56 47,554 +0.29(+2.56%)
Nov 13, 2023 11.20 11.32 11.20 11.27 8,268 +0.09(+0.84%)
Nov 10, 2023 11.16 11.18 11.11 11.18 18,309 +0.04(+0.34%)
Nov 09, 2023 11.27 11.27 11.13 11.14 17,077 -0.14(-1.24%)
Nov 08, 2023 11.37 11.37 11.27 11.28 903 -0.17(-1.45%)
Nov 07, 2023 11.45 11.47 11.44 11.45 4,391 -0.09(-0.82%)
Nov 06, 2023 11.56 11.60 11.52 11.54 2,513 -0.02(-0.16%)
Nov 03, 2023 11.47 11.57 11.47 11.56 14,410 +0.18(+1.59%)
Nov 02, 2023 11.37 11.38 11.33 11.38 2,951 +0.12(+1.06%)
Nov 01, 2023 11.29 11.29 11.26 11.26 3,319 -0.03(-0.27%)
Oct 31, 2023 11.22 11.29 11.16 11.29 17,626 +0.03(+0.25%)
Oct 30, 2023 11.29 11.29 11.22 11.26 11,098 -0.11(-0.96%)
Oct 27, 2023 11.42 11.44 11.36 11.37 1,824 +0.00(+0.01%)
Oct 26, 2023 11.39 11.43 11.36 11.37 21,919 -0.01(-0.09%)
Oct 25, 2023 11.38 11.44 11.34 11.38 23,587 -0.19(-1.64%)
Oct 24, 2023 11.56 11.57 11.56 11.57 395 +0.26(+2.34%)
Oct 23, 2023 11.31 11.32 11.30 11.31 3,760 +0.02(+0.14%)
Oct 20, 2023 11.35 11.40 11.23 11.29 19,178 -0.10(-0.88%)
Oct 19, 2023 11.47 11.52 11.39 11.39 117,856 -0.32(-2.77%)
Oct 18, 2023 11.75 11.75 11.69 11.71 5,695 -0.15(-1.24%)
Oct 17, 2023 11.83 11.90 11.83 11.86 20,441 -0.03(-0.24%)
Oct 16, 2023 11.80 11.89 11.76 11.89 32,737 +0.05(+0.43%)
Oct 13, 2023 11.85 11.85 11.81 11.84 9,843 -0.05(-0.43%)
Oct 12, 2023 11.98 11.98 11.83 11.89 29,931 +0.07(+0.59%)
Oct 11, 2023 11.76 11.82 11.76 11.82 8,013 +0.05(+0.42%)
Oct 10, 2023 11.61 11.77 11.61 11.77 17,184 +0.13(+1.12%)
Oct 09, 2023 11.53 11.64 11.52 11.64 16,077 +0.07(+0.65%)
Oct 06, 2023 11.48 11.58 11.48 11.57 6,219 +0.22(+1.90%)
Oct 05, 2023 11.28 11.37 11.28 11.35 4,917 +0.05(+0.44%)
Oct 04, 2023 11.36 11.36 11.26 11.30 17,144 +0.00(+0.00%)
Oct 03, 2023 11.38 11.38 11.30 11.30 44,968 -0.35(-3.00%)
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.