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 (%)
Apr 30, 2010 9.301 9.301 9.116 9.116 77,412 -0.10(-1.05%)
Apr 29, 2010 9.116 9.247 9.116 9.213 43,094 +0.10(+1.10%)
Apr 28, 2010 9.123 9.123 9.018 9.113 21,995 +0.16(+1.83%)
Apr 27, 2010 9.199 9.199 8.949 8.949 27,258 -0.43(-4.59%)
Apr 26, 2010 9.372 9.420 9.365 9.379 14,211 +0.03(+0.37%)
Apr 23, 2010 9.268 9.365 9.268 9.344 27,510 -0.05(-0.52%)
Apr 22, 2010 9.296 9.393 9.240 9.393 32,716 +0.01(+0.07%)
Apr 21, 2010 9.421 9.428 9.310 9.386 17,511 -0.15(-1.53%)
Apr 20, 2010 9.511 9.553 9.483 9.532 47,221 +0.12(+1.33%)
Apr 19, 2010 9.331 9.435 9.296 9.407 223,216 -0.11(-1.17%)
Apr 16, 2010 9.705 9.705 9.442 9.518 152,648 -0.51(-5.04%)
Apr 15, 2010 10.02 10.05 9.983 10.02 33,076 -0.17(-1.71%)
Apr 14, 2010 10.14 10.20 10.12 10.20 20,649 +0.06(+0.62%)
Apr 13, 2010 10.14 10.14 10.04 10.14 40,712 -0.05(-0.49%)
Apr 12, 2010 10.17 10.22 10.17 10.19 182,149 -0.21(-1.99%)
Apr 09, 2010 10.30 10.41 10.28 10.39 765,201 +0.10(+0.94%)
Apr 08, 2010 10.25 10.33 10.17 10.29 15,099 +0.03(+0.27%)
Apr 07, 2010 10.33 10.33 10.21 10.27 15,947 -0.01(-0.13%)
Apr 06, 2010 10.17 10.30 10.17 10.28 16,337 +0.03(+0.33%)
Apr 05, 2010 10.16 10.29 10.16 10.25 5,876 +0.12(+1.16%)
Apr 01, 2010 10.11 10.13 10.13 10.13 19,892 +0.24(+2.40%)
Mar 31, 2010 9.893 9.945 9.851 9.891 14,765 -0.04(-0.44%)
Mar 30, 2010 9.851 9.941 9.851 9.934 23,930 +0.18(+1.85%)
Mar 29, 2010 9.712 9.754 9.684 9.754 17,296 +0.20(+2.11%)
Mar 26, 2010 9.553 9.601 9.469 9.553 7,076 +0.18(+1.92%)
Mar 25, 2010 9.504 9.532 9.365 9.372 25,032 -0.08(-0.81%)
Mar 24, 2010 9.539 9.539 9.445 9.449 15,178 -0.12(-1.30%)
Mar 23, 2010 9.560 9.577 9.487 9.573 11,655 -0.05(-0.51%)
Mar 22, 2010 9.525 9.657 9.525 9.622 24,810 -0.01(-0.05%)
Mar 19, 2010 9.723 9.723 9.627 9.627 11,237 -0.06(-0.66%)
Mar 18, 2010 9.749 9.749 9.690 9.691 6,127 -0.05(-0.50%)
Mar 17, 2010 9.728 9.809 9.705 9.740 18,615 +0.13(+1.37%)
Mar 16, 2010 9.490 9.608 9.490 9.608 37,320 +0.01(+0.14%)
Mar 15, 2010 9.546 9.594 9.546 9.594 24,302 -0.06(-0.62%)
Mar 12, 2010 9.712 9.726 9.643 9.654 16,799 -0.13(-1.31%)
Mar 11, 2010 9.719 9.782 9.671 9.782 20,287 -0.06(-0.61%)
Mar 10, 2010 9.872 9.899 9.816 9.842 179,269 +0.05(+0.54%)
Mar 09, 2010 9.726 9.893 9.726 9.788 78,980 +0.06(+0.64%)
Mar 08, 2010 9.705 9.761 9.676 9.726 809,145 +0.11(+1.15%)
Mar 05, 2010 9.553 9.643 9.515 9.615 33,167 +0.23(+2.44%)
Mar 04, 2010 9.379 9.393 9.317 9.386 17,740 -0.14(-1.46%)
Mar 03, 2010 9.532 9.622 9.492 9.525 674,246 +0.01(+0.15%)
Mar 02, 2010 9.518 9.556 9.483 9.511 75,039 +0.15(+1.56%)
Mar 01, 2010 9.344 9.376 9.337 9.365 28,271 +0.30(+3.29%)
Feb 26, 2010 8.970 9.074 8.963 9.067 17,966 +0.19(+2.18%)
Feb 25, 2010 8.845 8.887 8.817 8.874 11,432 -0.12(-1.38%)
Feb 24, 2010 8.921 9.067 8.921 8.998 17,163 +0.19(+2.13%)
Feb 23, 2010 8.921 8.921 8.790 8.810 14,533 -0.12(-1.40%)
Feb 22, 2010 8.942 8.970 8.921 8.935 8,774 -0.03(-0.36%)
Feb 19, 2010 8.907 9.001 8.907 8.967 47,549 -0.12(-1.29%)
Feb 18, 2010 9.052 9.085 8.996 9.085 10,456 -0.01(-0.11%)
Feb 17, 2010 9.102 9.109 9.039 9.095 8,396 +0.02(+0.17%)
Feb 16, 2010 8.954 9.081 8.954 9.079 7,736 +0.17(+1.87%)
Feb 12, 2010 8.942 8.913 8.913 8.913 17,586 -0.13(-1.48%)
Feb 11, 2010 8.900 9.053 8.873 9.046 6,649 +0.31(+3.49%)
Feb 10, 2010 8.803 8.887 8.706 8.741 83,952 +0.06(+0.64%)
Feb 09, 2010 8.672 8.824 8.600 8.685 54,038 +0.22(+2.62%)
Feb 08, 2010 8.519 8.637 8.463 8.463 292,268 -0.09(-1.09%)
Feb 05, 2010 8.554 8.599 8.366 8.556 40,527 -0.11(-1.25%)
Feb 04, 2010 8.935 8.935 8.665 8.665 100,905 -0.44(-4.87%)
Feb 03, 2010 9.171 9.178 9.042 9.109 855,657 +0.07(+0.77%)
Feb 02, 2010 8.991 9.088 8.942 9.039 26,036 +0.03(+0.29%)
Feb 01, 2010 8.942 9.032 8.940 9.013 64,874 +0.30(+3.42%)
Jan 29, 2010 8.894 8.907 8.715 8.715 13,772 -0.01(-0.16%)
Jan 28, 2010 8.755 8.810 8.613 8.728 18,886 +0.05(+0.58%)
Jan 27, 2010 8.658 8.706 8.575 8.679 7,501 -0.13(-1.50%)
Jan 26, 2010 8.734 8.900 8.706 8.810 57,524 -0.23(-2.53%)
Jan 25, 2010 9.192 9.192 8.991 9.039 13,972 +0.05(+0.59%)
Jan 22, 2010 9.227 9.227 8.935 8.987 39,090 -0.12(-1.27%)
Jan 21, 2010 9.365 9.365 9.081 9.102 27,322 -0.37(-3.89%)
Jan 20, 2010 9.580 9.580 9.370 9.471 15,496 -0.32(-3.32%)
Jan 19, 2010 9.560 9.795 9.560 9.795 17,110 +0.41(+4.42%)
Jan 15, 2010 9.381 9.381 9.381 0 -0.08(-0.84%)
Jan 14, 2010 9.560 9.622 9.449 9.460 5,911 -0.20(-2.03%)
Jan 13, 2010 9.657 9.657 9.566 9.657 34,212 -0.14(-1.48%)
Jan 12, 2010 9.782 10.11 9.776 9.801 55,275 -0.33(-3.23%)
Jan 11, 2010 10.23 10.23 10.09 10.13 9,936 -0.05(-0.48%)
Jan 08, 2010 10.13 10.18 10.10 10.18 14,730 -0.00(-0.02%)
Jan 07, 2010 10.22 10.22 10.15 10.18 21,548 -0.05(-0.52%)
Jan 06, 2010 10.25 10.25 10.22 10.23 31,498 +0.01(+0.07%)
Jan 05, 2010 10.19 10.23 10.19 10.23 19,278 +0.17(+1.73%)
Jan 04, 2010 10.02 10.07 10.02 10.05 10,074 +0.14(+1.41%)
Dec 31, 2009 9.912 9.912 9.912 0 +0.10(+1.05%)
Dec 30, 2009 9.802 9.828 9.779 9.809 9,545 -0.04(-0.40%)
Dec 29, 2009 9.853 9.866 9.792 9.848 9,544 -0.03(-0.30%)
Dec 28, 2009 9.948 9.948 9.851 9.878 31,156 -0.06(-0.63%)
Dec 24, 2009 9.830 9.962 9.830 9.941 6,705 +0.17(+1.70%)
Dec 23, 2009 9.254 9.830 9.254 9.775 8,886 +0.08(+0.86%)
Dec 22, 2009 9.761 9.761 9.657 9.691 10,891 +0.07(+0.77%)
Dec 21, 2009 9.546 9.677 9.546 9.618 1,094,416 -0.14(-1.47%)
Dec 18, 2009 9.795 9.802 9.671 9.761 122,435 -0.09(-0.92%)
Dec 17, 2009 10.06 10.06 9.775 9.851 65,988 -0.28(-2.81%)
Dec 16, 2009 10.16 10.17 10.07 10.14 1,077,759 -0.12(-1.22%)
Dec 15, 2009 10.27 10.29 10.18 10.26 491,986 -0.26(-2.50%)
Dec 14, 2009 10.50 10.54 10.50 10.52 135,219 +0.01(+0.13%)
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.