Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jan 31, 2012 8.228 8.228 8.124 8.160 12,065 +0.02(+0.30%)
Jan 30, 2012 8.110 8.158 8.019 8.136 34,731 -0.24(-2.87%)
Jan 27, 2012 8.373 8.401 8.359 8.376 3,592 +0.04(+0.45%)
Jan 26, 2012 8.457 8.457 8.339 8.339 7,295 +0.01(+0.17%)
Jan 25, 2012 8.235 8.325 8.221 8.325 9,675 +0.08(+1.01%)
Jan 24, 2012 8.172 8.255 8.172 8.241 5,196 +0.00(+0.01%)
Jan 23, 2012 8.151 8.283 8.151 8.240 20,696 +0.11(+1.35%)
Jan 20, 2012 8.089 8.137 8.061 8.130 13,539 -0.04(-0.51%)
Jan 19, 2012 8.117 8.193 8.103 8.172 26,575 +0.16(+1.99%)
Jan 18, 2012 7.908 8.013 7.908 8.013 7,276 +0.23(+2.97%)
Jan 17, 2012 7.817 7.832 7.782 7.782 1,304 +0.23(+3.00%)
Jan 13, 2012 7.478 7.575 7.478 7.555 16,440 +0.04(+0.48%)
Jan 12, 2012 7.548 7.548 7.444 7.518 2,297 +0.07(+0.97%)
Jan 11, 2012 7.425 7.451 7.416 7.446 1,353 +0.01(+0.13%)
Jan 10, 2012 7.360 7.485 7.360 7.437 6,067 +0.21(+2.88%)
Jan 09, 2012 7.173 7.229 7.131 7.229 12,982 +0.19(+2.69%)
Jan 06, 2012 7.097 7.097 7.021 7.039 3,744 -0.13(-1.79%)
Jan 05, 2012 7.152 7.189 7.097 7.168 107,483 -0.03(-0.46%)
Jan 04, 2012 7.187 7.256 7.187 7.201 6,365 -0.00(-0.06%)
Dec 30, 2011 7.180 7.205 7.163 7.205 2,970 +0.05(+0.74%)
Dec 29, 2011 7.173 7.173 7.126 7.152 12,386 +0.02(+0.29%)
Dec 28, 2011 7.208 7.208 7.118 7.131 7,475 -0.19(-2.56%)
Dec 27, 2011 7.340 7.340 7.305 7.319 9,975 -0.03(-0.38%)
Dec 23, 2011 7.298 7.347 7.298 7.347 8,862 +0.23(+3.22%)
Dec 21, 2011 7.048 7.118 7.027 7.118 6,664 -0.12(-1.63%)
Dec 20, 2011 7.199 7.247 7.173 7.236 15,896 +0.29(+4.20%)
Dec 19, 2011 7.086 7.086 6.937 6.944 7,778 -0.22(-3.02%)
Dec 16, 2011 7.201 7.263 7.161 7.161 2,870 +0.19(+2.80%)
Dec 15, 2011 7.055 7.055 6.965 6.966 5,440 +0.01(+0.21%)
Dec 14, 2011 6.956 6.986 6.937 6.951 11,449 -0.07(-0.99%)
Dec 13, 2011 7.104 7.180 7.008 7.021 4,880 -0.05(-0.69%)
Dec 12, 2011 7.125 7.125 7.027 7.069 2,904 -0.34(-4.58%)
Dec 09, 2011 7.402 7.416 7.402 7.408 3,132 +0.11(+1.48%)
Dec 08, 2011 7.381 7.388 7.264 7.300 3,954 -0.23(-3.00%)
Dec 07, 2011 7.409 7.526 7.409 7.526 2,488 +0.09(+1.20%)
Dec 06, 2011 7.395 7.504 7.395 7.437 4,472 -0.08(-1.02%)
Dec 05, 2011 7.527 7.610 7.485 7.513 2,718 +0.10(+1.31%)
Dec 02, 2011 7.603 7.603 7.416 7.416 24,554 -0.03(-0.44%)
Dec 01, 2011 7.416 7.467 7.402 7.449 7,559 +0.23(+3.24%)
Nov 30, 2011 7.069 7.268 7.007 7.215 42,092 +0.40(+5.81%)
Nov 29, 2011 6.880 6.910 6.819 6.819 9,261 +0.00(+0.00%)
Nov 28, 2011 6.868 6.916 6.812 6.819 17,009 +0.22(+3.26%)
Nov 25, 2011 6.563 6.674 6.563 6.604 17,300 +0.11(+1.71%)
Nov 23, 2011 6.639 6.639 6.486 6.493 7,596 -0.17(-2.54%)
Nov 22, 2011 6.715 6.736 6.618 6.663 22,167 +0.02(+0.36%)
Nov 21, 2011 6.699 6.699 6.521 6.639 39,767 -0.29(-4.19%)
Nov 18, 2011 6.916 6.958 6.886 6.929 9,584 -0.01(-0.11%)
Nov 17, 2011 7.159 7.166 6.889 6.937 107,043 -0.28(-3.85%)
Nov 16, 2011 7.388 7.388 7.215 7.215 59,722 -0.41(-5.37%)
Nov 15, 2011 7.512 7.624 7.512 7.624 29,092 +0.17(+2.23%)
Nov 14, 2011 7.471 7.492 7.432 7.458 26,594 -0.12(-1.56%)
Nov 11, 2011 7.548 7.603 7.548 7.575 34,336 +0.13(+1.77%)
Nov 10, 2011 7.478 7.478 7.409 7.444 33,175 -0.04(-0.56%)
Nov 09, 2011 7.645 7.645 7.444 7.485 53,007 -0.35(-4.43%)
Nov 08, 2011 7.791 7.874 7.707 7.832 53,075 -0.01(-0.07%)
Nov 07, 2011 7.804 7.845 7.707 7.837 56,216 +0.04(+0.51%)
Nov 04, 2011 7.839 7.853 7.673 7.797 97,312 -0.11(-1.39%)
Nov 03, 2011 7.749 7.950 7.680 7.907 454,286 +0.33(+4.38%)
Nov 02, 2011 7.541 7.582 7.471 7.575 35,580 +0.31(+4.22%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.