Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.677 9.746 9.677 9.726 161,696 +0.16(+1.67%)
Mar 30, 2011 9.560 9.594 9.560 9.566 104,989 +0.16(+1.70%)
Mar 29, 2011 9.365 9.407 9.351 9.407 10,347 +0.02(+0.18%)
Mar 28, 2011 9.410 9.428 9.386 9.390 19,820 -0.09(-0.99%)
Mar 25, 2011 9.469 9.532 9.469 9.483 4,008 +0.06(+0.66%)
Mar 24, 2011 9.331 9.427 9.324 9.421 5,189 +0.08(+0.89%)
Mar 23, 2011 9.261 9.344 9.261 9.338 10,753 +0.10(+1.05%)
Mar 22, 2011 9.233 9.240 9.233 9.240 1,327 +0.04(+0.45%)
Mar 21, 2011 9.227 9.233 9.199 9.199 4,520 +0.27(+3.03%)
Mar 17, 2011 8.928 8.928 8.928 8.928 0 +0.06(+0.71%)
Mar 16, 2011 8.949 9.046 8.824 8.866 56,102 -0.17(-1.92%)
Mar 15, 2011 9.039 9.039 9.039 9.039 12,667 -0.08(-0.84%)
Mar 14, 2011 9.129 9.143 9.109 9.116 4,144 -0.07(-0.76%)
Mar 11, 2011 9.143 9.213 9.129 9.185 15,568 -0.10(-1.05%)
Mar 10, 2011 9.331 9.338 9.247 9.282 7,784 -0.09(-0.96%)
Mar 09, 2011 9.365 9.393 9.344 9.372 4,227 +0.03(+0.30%)
Mar 08, 2011 9.275 9.407 9.213 9.344 216,363 +0.24(+2.59%)
Mar 07, 2011 9.247 9.247 9.109 9.109 4,030 -0.12(-1.28%)
Mar 04, 2011 9.247 9.247 9.143 9.227 3,060 +0.05(+0.53%)
Mar 03, 2011 9.129 9.178 9.129 9.178 2,450 +0.17(+1.93%)
Mar 02, 2011 8.963 9.018 8.963 9.005 16,741 +0.10(+1.17%)
Mar 01, 2011 9.005 9.005 8.866 8.900 12,858 -0.06(-0.70%)
Feb 28, 2011 8.949 8.963 8.921 8.963 8,795 +0.17(+1.97%)
Feb 25, 2011 8.790 8.790 8.741 8.790 6,245 +0.14(+1.60%)
Feb 24, 2011 8.665 8.679 8.623 8.651 3,329 -0.02(-0.24%)
Feb 23, 2011 8.706 8.706 8.611 8.672 14,913 -0.03(-0.40%)
Feb 22, 2011 8.790 8.811 8.672 8.706 17,460 -0.36(-3.98%)
Feb 18, 2011 9.143 9.143 9.039 9.067 51,063 +0.04(+0.45%)
Feb 17, 2011 8.984 9.039 8.984 9.026 7,704 -0.02(-0.22%)
Feb 16, 2011 8.970 9.053 8.963 9.046 40,001 +0.10(+1.09%)
Feb 15, 2011 8.921 8.949 8.894 8.949 71,075 -0.01(-0.15%)
Feb 14, 2011 8.963 9.005 8.949 8.963 65,651 +0.12(+1.41%)
Feb 11, 2011 8.769 8.873 8.769 8.838 9,891 -0.01(-0.08%)
Feb 10, 2011 8.762 8.866 8.734 8.845 8,598 -0.07(-0.79%)
Feb 09, 2011 8.984 8.984 8.900 8.916 1,657 -0.18(-2.00%)
Feb 08, 2011 9.178 9.178 9.046 9.098 28,873 -0.00(-0.05%)
Feb 07, 2011 9.116 9.150 9.088 9.102 15,193 -0.06(-0.61%)
Feb 04, 2011 9.164 9.164 9.095 9.157 15,030 +0.03(+0.38%)
Feb 03, 2011 9.185 9.185 9.116 9.123 2,261 -0.03(-0.38%)
Feb 02, 2011 9.206 9.213 9.157 9.157 9,978 +0.02(+0.23%)
Feb 01, 2011 9.067 9.136 9.032 9.136 54,368 +0.11(+1.23%)
Jan 31, 2011 9.046 9.095 9.019 9.025 14,277 +0.10(+1.17%)
Jan 28, 2011 9.129 9.129 8.914 8.921 49,275 -0.23(-2.50%)
Jan 27, 2011 9.185 9.185 9.095 9.150 15,213 -0.15(-1.64%)
Jan 26, 2011 9.331 9.337 9.275 9.303 34,265 +0.06(+0.60%)
Jan 25, 2011 9.268 9.268 9.206 9.247 6,153 -0.06(-0.60%)
Jan 24, 2011 9.282 9.303 9.233 9.303 30,611 -0.02(-0.22%)
Jan 21, 2011 9.455 9.455 9.324 9.324 10,577 -0.06(-0.59%)
Jan 20, 2011 9.407 9.407 9.331 9.379 16,089 -0.16(-1.67%)
Jan 19, 2011 9.622 9.622 9.518 9.539 11,804 -0.03(-0.36%)
Jan 18, 2011 9.566 9.573 9.539 9.573 7,510 -0.11(-1.15%)
Jan 14, 2011 9.657 9.705 9.650 9.684 20,101 +0.01(+0.14%)
Jan 13, 2011 9.705 9.707 9.664 9.671 19,434 -0.01(-0.14%)
Jan 12, 2011 9.712 9.719 9.650 9.684 25,092 +0.15(+1.53%)
Jan 11, 2011 9.587 9.594 9.518 9.539 46,407 -0.01(-0.07%)
Jan 10, 2011 9.553 9.559 9.490 9.546 35,338 -0.12(-1.22%)
Jan 07, 2011 9.705 9.719 9.594 9.664 109,792 +0.04(+0.43%)
Jan 06, 2011 9.650 9.650 9.573 9.622 398,862 -0.08(-0.79%)
Jan 05, 2011 9.622 9.726 9.622 9.698 61,851 +0.09(+0.91%)
Jan 04, 2011 9.671 9.671 9.553 9.611 74,509 +0.14(+1.49%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.