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 (%)
Nov 28, 2014 10.18 10.18 10.10 10.12 87,051 +0.09(+0.88%)
Nov 26, 2014 9.900 10.03 10.03 10.03 163,225 +0.39(+4.08%)
Nov 25, 2014 9.705 9.705 9.578 9.635 68,765 -0.02(-0.22%)
Nov 24, 2014 9.684 9.710 9.649 9.656 42,979 +0.13(+1.32%)
Nov 21, 2014 9.503 9.614 9.462 9.531 47,104 +0.36(+3.95%)
Nov 20, 2014 9.175 9.203 9.147 9.168 11,230 -0.11(-1.20%)
Nov 19, 2014 9.224 9.299 9.182 9.280 18,317 +0.01(+0.08%)
Nov 18, 2014 9.308 9.308 9.246 9.273 16,887 -0.15(-1.63%)
Nov 17, 2014 9.405 9.436 9.405 9.426 13,865 -0.25(-2.59%)
Nov 14, 2014 9.593 9.683 9.593 9.677 9,148 +0.14(+1.46%)
Nov 13, 2014 9.489 9.538 9.489 9.538 48,431 +0.17(+1.82%)
Nov 12, 2014 9.412 9.439 9.367 9.367 11,709 -0.01(-0.13%)
Nov 11, 2014 9.349 9.405 9.330 9.379 22,220 +0.11(+1.15%)
Nov 10, 2014 9.288 9.342 9.273 9.273 8,641 +0.00(+0.00%)
Nov 07, 2014 9.259 9.301 9.245 9.273 23,714 -0.01(-0.14%)
Nov 06, 2014 9.259 9.301 9.247 9.285 5,163 -0.02(-0.21%)
Nov 05, 2014 9.321 9.362 9.305 9.305 5,745 -0.07(-0.70%)
Nov 04, 2014 9.370 9.402 9.353 9.370 6,715 +0.06(+0.66%)
Nov 03, 2014 9.313 9.342 9.301 9.309 4,126 -0.07(-0.73%)
Oct 31, 2014 9.399 9.440 9.363 9.377 147,357 +0.09(+0.98%)
Oct 30, 2014 9.238 9.287 9.238 9.287 3,121 +0.03(+0.29%)
Oct 29, 2014 9.308 9.349 9.245 9.259 62,295 +0.00(+0.01%)
Oct 28, 2014 9.168 9.273 9.168 9.258 91,680 +0.26(+2.86%)
Oct 27, 2014 9.008 9.021 8.973 9.001 4,611 -0.08(-0.86%)
Oct 24, 2014 9.103 9.144 9.079 9.079 5,817 +0.00(+0.01%)
Oct 23, 2014 9.064 9.147 9.057 9.078 50,823 +0.10(+1.09%)
Oct 22, 2014 9.022 9.032 8.952 8.980 95,052 -0.04(-0.39%)
Oct 21, 2014 8.952 9.057 8.952 9.015 17,485 +0.06(+0.70%)
Oct 20, 2014 8.931 8.979 8.931 8.952 6,470 -0.06(-0.62%)
Oct 17, 2014 9.001 9.071 9.001 9.008 57,328 +0.14(+1.57%)
Oct 16, 2014 8.694 8.945 8.694 8.868 40,496 +0.01(+0.16%)
Oct 15, 2014 8.833 8.859 8.708 8.854 25,450 -0.08(-0.88%)
Oct 14, 2014 8.875 8.904 8.868 8.933 8,796 -0.03(-0.36%)
Oct 13, 2014 8.931 8.966 8.931 8.966 6,540 +0.12(+1.34%)
Oct 10, 2014 8.847 8.889 8.833 8.847 18,002 -0.10(-1.17%)
Oct 09, 2014 9.001 9.036 8.945 8.952 20,724 -0.17(-1.83%)
Oct 08, 2014 8.966 9.133 8.952 9.119 11,200 +0.19(+2.11%)
Oct 07, 2014 8.994 8.994 8.905 8.931 16,716 -0.08(-0.93%)
Oct 06, 2014 9.029 9.050 9.008 9.015 6,123 +0.14(+1.56%)
Oct 03, 2014 8.868 8.952 8.856 8.877 40,629 +0.20(+2.27%)
Oct 02, 2014 8.617 8.680 8.492 8.680 19,087 +0.02(+0.24%)
Oct 01, 2014 8.738 8.764 8.652 8.659 15,628 -0.19(-2.13%)
Sep 30, 2014 8.833 8.854 8.785 8.847 18,012 -0.03(-0.31%)
Sep 29, 2014 8.861 8.890 8.806 8.875 20,397 -0.26(-2.82%)
Sep 26, 2014 9.050 9.133 9.050 9.133 9,247 +0.11(+1.24%)
Sep 25, 2014 9.078 9.078 8.987 9.022 24,455 -0.18(-1.97%)
Sep 24, 2014 9.154 9.224 9.133 9.203 14,813 +0.15(+1.69%)
Sep 23, 2014 9.057 9.112 9.050 9.050 17,650 +0.01(+0.15%)
Sep 22, 2014 9.133 9.133 9.008 9.036 96,485 -0.22(-2.34%)
Sep 19, 2014 9.273 9.293 9.193 9.252 29,482 -0.07(-0.75%)
Sep 18, 2014 9.391 9.391 9.315 9.322 7,009 -0.11(-1.17%)
Sep 17, 2014 9.475 9.475 9.357 9.432 12,071 -0.04(-0.45%)
Sep 16, 2014 9.252 9.529 9.196 9.475 253,683 +0.19(+2.03%)
Sep 15, 2014 9.370 9.370 9.274 9.287 40,196 -0.13(-1.41%)
Sep 12, 2014 9.482 9.482 9.377 9.420 16,924 -0.06(-0.58%)
Sep 11, 2014 9.475 9.482 9.426 9.475 8,022 -0.02(-0.22%)
Sep 10, 2014 9.468 9.496 9.447 9.496 75,866 -0.13(-1.30%)
Sep 09, 2014 9.705 9.726 9.607 9.621 11,016 -0.08(-0.79%)
Sep 08, 2014 9.677 9.733 9.677 9.698 27,678 -0.06(-0.64%)
Sep 05, 2014 9.691 9.761 9.691 9.761 54,671 +0.12(+1.23%)
Sep 04, 2014 9.754 9.761 9.642 9.642 8,531 -0.01(-0.07%)
Sep 03, 2014 9.663 9.665 9.600 9.649 14,652 +0.34(+3.67%)
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.