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 (%)
Apr 30, 2012 8.089 8.158 8.068 8.096 3,233 +0.05(+0.60%)
Apr 27, 2012 8.047 8.047 8.047 8.047 576 -0.01(-0.09%)
Apr 26, 2012 7.992 8.054 7.992 8.054 21,910 +0.06(+0.78%)
Apr 25, 2012 7.985 7.999 7.950 7.992 204,492 +0.08(+0.96%)
Apr 24, 2012 7.867 7.985 7.867 7.915 36,625 +0.03(+0.35%)
Apr 23, 2012 7.860 7.888 7.791 7.888 7,255 -0.20(-2.49%)
Apr 20, 2012 8.103 8.108 8.089 8.089 850 +0.13(+1.66%)
Apr 19, 2012 8.117 8.117 7.957 7.957 1,297 -0.06(-0.69%)
Apr 18, 2012 7.971 8.013 7.971 8.013 3,892 -0.03(-0.35%)
Apr 17, 2012 8.040 8.068 8.040 8.040 29,262 +0.12(+1.49%)
Apr 16, 2012 7.978 7.978 7.922 7.922 8,648 -0.11(-1.34%)
Apr 13, 2012 8.030 8.030 8.030 8.030 720 -0.02(-0.22%)
Apr 12, 2012 7.915 8.054 7.915 8.047 46,256 +0.33(+4.32%)
Apr 11, 2012 7.770 7.770 7.714 7.714 16,923 +0.11(+1.46%)
Apr 10, 2012 7.693 7.693 7.562 7.603 34,579 -0.11(-1.44%)
Apr 09, 2012 7.693 7.728 7.693 7.714 3,027 -0.19(-2.37%)
Apr 05, 2012 7.839 7.902 7.839 7.902 6,073 +0.18(+2.34%)
Apr 04, 2012 7.659 7.728 7.659 7.721 23,703 -0.12(-1.59%)
Apr 03, 2012 7.853 7.902 7.770 7.846 28,678 +0.08(+0.98%)
Apr 02, 2012 7.624 7.787 7.624 7.770 605,014 +0.14(+1.82%)
Mar 30, 2012 7.652 7.652 7.631 7.631 4,618 +0.13(+1.76%)
Mar 29, 2012 7.506 7.534 7.444 7.499 10,345 -0.16(-2.08%)
Mar 28, 2012 7.715 7.715 7.624 7.659 9,634 -0.11(-1.43%)
Mar 27, 2012 7.839 7.881 7.770 7.770 10,684 -0.01(-0.09%)
Mar 26, 2012 7.763 7.777 7.742 7.777 10,574 +0.07(+0.90%)
Mar 23, 2012 7.666 7.707 7.666 7.707 4,101 +0.01(+0.13%)
Mar 22, 2012 7.707 7.707 7.685 7.697 908 -0.14(-1.79%)
Mar 21, 2012 7.839 7.839 7.796 7.838 8,073 -0.00(-0.02%)
Mar 20, 2012 7.846 7.846 7.791 7.839 22,761 -0.21(-2.65%)
Mar 19, 2012 7.971 8.055 7.971 8.052 4,067 -0.13(-1.64%)
Mar 16, 2012 8.186 8.187 8.178 8.187 4,471 -0.02(-0.25%)
Mar 15, 2012 8.219 8.219 8.193 8.207 1,171 -0.01(-0.08%)
Mar 14, 2012 8.304 8.318 8.214 8.214 30,468 -0.26(-3.11%)
Mar 13, 2012 8.311 8.477 8.269 8.477 129,675 +0.33(+4.00%)
Mar 12, 2012 8.186 8.186 8.135 8.151 13,042 -0.06(-0.68%)
Mar 09, 2012 8.255 8.256 8.207 8.207 3,776 +0.01(+0.09%)
Mar 08, 2012 8.179 8.210 8.131 8.200 2,371 +0.19(+2.34%)
Mar 07, 2012 7.957 8.027 7.957 8.013 9,423 +0.04(+0.52%)
Mar 06, 2012 8.061 8.061 7.936 7.971 57,085 -0.38(-4.57%)
Mar 05, 2012 8.498 8.498 8.352 8.353 8,181 -0.25(-2.90%)
Mar 02, 2012 8.588 8.630 8.581 8.602 6,467 +0.04(+0.49%)
Mar 01, 2012 8.533 8.602 8.509 8.561 13,463 -0.08(-0.96%)
Feb 29, 2012 8.706 8.762 8.644 8.644 44,864 -0.03(-0.32%)
Feb 28, 2012 8.692 8.720 8.651 8.672 232,085 +0.03(+0.40%)
Feb 27, 2012 8.526 8.637 8.526 8.637 549,836 -0.06(-0.72%)
Feb 24, 2012 8.740 8.783 8.699 8.699 4,155 -0.03(-0.40%)
Feb 23, 2012 8.755 8.755 8.692 8.734 29,469 +0.02(+0.24%)
Feb 22, 2012 8.769 8.769 8.713 8.713 5,112 +0.12(+1.45%)
Feb 21, 2012 8.632 8.632 8.581 8.588 97,437 +0.06(+0.65%)
Feb 17, 2012 8.637 8.637 8.533 8.533 2,506 +0.02(+0.29%)
Feb 16, 2012 8.463 8.539 8.408 8.508 6,839 +0.09(+1.10%)
Feb 15, 2012 8.477 8.514 8.415 8.415 4,112 +0.11(+1.35%)
Feb 14, 2012 8.290 8.316 8.283 8.303 36,358 +0.03(+0.32%)
Feb 13, 2012 8.268 8.315 8.248 8.276 4,137 -0.01(-0.08%)
Feb 10, 2012 8.296 8.296 8.207 8.283 19,934 -0.26(-3.01%)
Feb 09, 2012 8.547 8.568 8.526 8.540 18,057 +0.01(+0.08%)
Feb 08, 2012 8.533 8.558 8.520 8.533 2,208 +0.19(+2.25%)
Feb 07, 2012 8.270 8.401 8.270 8.346 3,528 -0.11(-1.29%)
Feb 06, 2012 8.415 8.463 8.415 8.455 20,387 -0.09(-1.08%)
Feb 03, 2012 8.547 8.623 8.547 8.547 62,518 +0.12(+1.47%)
Feb 02, 2012 8.477 8.477 8.423 8.423 2,169 +0.11(+1.34%)
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.