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 (%)
Jul 29, 2011 9.081 9.185 9.074 9.164 11,704 +0.03(+0.38%)
Jul 28, 2011 9.136 9.206 9.129 9.129 1,236 +0.02(+0.23%)
Jul 27, 2011 9.164 9.164 9.088 9.109 4,702 -0.11(-1.20%)
Jul 26, 2011 9.206 9.268 9.206 9.220 3,432 +0.10(+1.14%)
Jul 25, 2011 9.109 9.129 9.088 9.116 18,613 -0.08(-0.91%)
Jul 22, 2011 9.220 9.220 9.199 9.199 6,486 +0.08(+0.84%)
Jul 21, 2011 9.047 9.129 9.047 9.123 2,378 +0.06(+0.61%)
Jul 20, 2011 9.040 9.088 9.040 9.067 1,873 +0.07(+0.77%)
Jul 19, 2011 8.984 8.998 8.977 8.998 1,441 +0.06(+0.70%)
Jul 18, 2011 8.900 8.935 8.900 8.935 1,153 -0.03(-0.31%)
Jul 15, 2011 8.971 8.991 8.942 8.963 1,873 -0.06(-0.62%)
Jul 14, 2011 9.053 9.053 9.005 9.018 6,486 -0.18(-1.95%)
Jul 13, 2011 9.102 9.198 9.102 9.198 9,604 +0.21(+2.39%)
Jul 12, 2011 8.956 9.039 8.942 8.984 18,595 -0.13(-1.45%)
Jul 11, 2011 9.178 9.178 9.109 9.116 7,034 -0.19(-2.09%)
Jul 08, 2011 9.310 9.310 9.296 9.310 2,450 -0.05(-0.51%)
Jul 07, 2011 9.365 9.372 9.351 9.358 6,234 +0.07(+0.76%)
Jul 06, 2011 9.247 9.289 9.220 9.287 9,686 -0.13(-1.35%)
Jul 05, 2011 9.449 9.449 9.400 9.414 4,756 +0.06(+0.67%)
Jul 01, 2011 9.331 9.379 9.331 9.351 12,144 +0.09(+0.97%)
Jun 30, 2011 9.199 9.261 9.199 9.261 5,852 +0.14(+1.52%)
Jun 29, 2011 9.123 9.123 9.123 9.123 720 -0.03(-0.38%)
Jun 28, 2011 9.164 9.171 9.143 9.157 4,612 -0.01(-0.08%)
Jun 27, 2011 9.143 9.164 9.074 9.164 2,738 +0.19(+2.17%)
Jun 24, 2011 9.067 9.067 8.970 8.970 3,860 +0.20(+2.29%)
Jun 23, 2011 8.720 8.776 8.672 8.769 15,941 -0.06(-0.71%)
Jun 22, 2011 8.852 8.880 8.831 8.831 6,427 -0.08(-0.93%)
Jun 21, 2011 8.838 8.914 8.838 8.914 3,260 +0.07(+0.79%)
Jun 20, 2011 8.803 8.845 8.803 8.845 2,306 -0.02(-0.24%)
Jun 17, 2011 8.873 8.907 8.845 8.866 9,787 +0.03(+0.39%)
Jun 16, 2011 8.838 8.903 8.803 8.831 18,700 -0.13(-1.47%)
Jun 15, 2011 9.011 9.018 8.914 8.963 4,899 -0.16(-1.75%)
Jun 14, 2011 9.129 9.164 9.123 9.123 8,989 +0.06(+0.69%)
Jun 13, 2011 9.046 9.060 9.046 9.060 360 +0.08(+0.85%)
Jun 10, 2011 9.005 9.011 8.970 8.984 9,225 -0.15(-1.60%)
Jun 09, 2011 9.109 9.129 9.095 9.129 9,694 -0.03(-0.30%)
Jun 08, 2011 9.185 9.233 9.157 9.157 4,036 -0.15(-1.64%)
Jun 07, 2011 9.316 9.316 9.310 9.310 1,369 +0.06(+0.64%)
Jun 06, 2011 9.296 9.296 9.241 9.250 2,537 -0.07(-0.79%)
Jun 03, 2011 9.303 9.345 9.303 9.324 3,352 -0.04(-0.44%)
May 24, 2011 9.372 9.379 9.351 9.365 11,041 +0.06(+0.67%)
May 23, 2011 9.365 9.365 9.268 9.303 30,451 -0.20(-2.12%)
May 20, 2011 9.497 9.518 9.497 9.504 2,018 -0.05(-0.51%)
May 19, 2011 9.560 9.573 9.539 9.553 26,336 -0.01(-0.14%)
May 18, 2011 9.455 9.568 9.455 9.566 16,004 +0.25(+2.68%)
May 17, 2011 9.371 9.371 9.317 9.317 720 +0.02(+0.22%)
May 16, 2011 9.289 9.365 9.289 9.296 7,998 -0.01(-0.07%)
May 13, 2011 9.351 9.354 9.303 9.303 6,630 -0.08(-0.89%)
May 12, 2011 9.268 9.406 9.268 9.386 29,838 +0.07(+0.74%)
May 11, 2011 9.365 9.365 9.317 9.317 1,451 -0.15(-1.61%)
May 10, 2011 9.476 9.476 9.469 9.469 873 +0.02(+0.22%)
May 09, 2011 9.393 9.469 9.351 9.449 15,728 +0.08(+0.89%)
May 06, 2011 9.476 9.525 9.365 9.365 4,591 +0.03(+0.30%)
May 05, 2011 9.324 9.372 9.320 9.338 14,794 +0.01(+0.07%)
May 04, 2011 9.414 9.414 9.275 9.331 6,775 -0.17(-1.82%)
May 03, 2011 9.580 9.580 9.504 9.504 18,306 -0.11(-1.13%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.