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, 2013 9.046 9.102 9.005 9.102 40,181 +0.07(+0.77%)
Apr 29, 2013 8.977 9.059 8.963 9.032 11,814 +0.12(+1.40%)
Apr 26, 2013 8.866 8.907 8.866 8.907 3,892 -0.02(-0.23%)
Apr 25, 2013 8.907 8.984 8.873 8.928 23,724 +0.12(+1.34%)
Apr 24, 2013 8.727 8.831 8.727 8.810 13,328 +0.11(+1.28%)
Apr 23, 2013 8.637 8.713 8.637 8.699 12,036 -0.07(-0.79%)
Apr 22, 2013 8.734 8.769 8.699 8.769 15,609 +0.01(+0.08%)
Apr 19, 2013 8.748 8.762 8.727 8.762 5,189 +0.35(+4.21%)
Apr 18, 2013 8.373 8.422 8.373 8.408 12,396 +0.04(+0.50%)
Apr 17, 2013 8.429 8.429 8.346 8.366 10,409 -0.19(-2.19%)
Apr 16, 2013 8.526 8.554 8.505 8.554 7,198 +0.22(+2.66%)
Apr 15, 2013 8.409 8.409 8.311 8.332 7,478 -0.22(-2.52%)
Apr 12, 2013 8.630 8.630 8.505 8.547 7,495 -0.12(-1.44%)
Apr 11, 2013 8.651 8.679 8.649 8.672 19,352 -0.02(-0.24%)
Apr 10, 2013 8.609 8.719 8.609 8.692 40,145 +0.13(+1.54%)
Apr 09, 2013 8.484 8.602 8.477 8.561 52,997 +0.14(+1.65%)
Apr 08, 2013 8.422 8.422 8.339 8.422 2,009 +0.00(+0.04%)
Apr 05, 2013 8.297 8.418 8.257 8.418 14,270 -0.05(-0.61%)
Apr 04, 2013 8.484 8.512 8.450 8.470 1,298 -0.01(-0.16%)
Apr 03, 2013 8.580 8.580 8.484 8.484 5,856 -0.20(-2.32%)
Apr 02, 2013 8.674 8.686 8.674 8.686 4,498 +0.03(+0.32%)
Apr 01, 2013 8.692 8.692 8.649 8.658 792 -0.13(-1.50%)
Mar 28, 2013 8.783 8.796 8.748 8.790 9,617 -0.11(-1.25%)
Mar 27, 2013 8.852 8.900 8.852 8.900 13,550 +0.02(+0.23%)
Mar 26, 2013 8.873 8.880 8.852 8.880 1,816 +0.12(+1.35%)
Mar 25, 2013 8.887 8.887 8.748 8.762 2,166 +0.00(+0.00%)
Mar 21, 2013 8.838 8.762 8.762 8.762 38,343 -0.10(-1.17%)
Mar 20, 2013 8.817 8.866 8.803 8.866 6,096 +0.36(+4.24%)
Mar 19, 2013 8.524 8.524 8.466 8.505 6,811 -0.10(-1.16%)
Mar 18, 2013 8.623 8.651 8.595 8.605 40,492 -0.16(-1.80%)
Mar 15, 2013 8.748 8.790 8.699 8.763 23,987 -0.11(-1.24%)
Mar 14, 2013 8.838 8.907 8.838 8.873 6,400 +0.10(+1.19%)
Mar 13, 2013 8.803 8.803 8.762 8.769 37,816 -0.19(-2.17%)
Mar 12, 2013 9.028 9.028 8.956 8.963 8,504 -0.15(-1.68%)
Mar 11, 2013 9.157 9.178 9.116 9.116 35,008 -0.16(-1.72%)
Mar 08, 2013 9.240 9.281 9.211 9.275 5,614 +0.13(+1.44%)
Mar 07, 2013 9.129 9.150 9.102 9.143 8,050 +0.04(+0.47%)
Mar 06, 2013 9.129 9.157 9.100 9.100 40,650 +0.09(+0.98%)
Mar 05, 2013 8.991 9.046 8.977 9.012 21,910 +0.06(+0.70%)
Mar 04, 2013 8.914 8.949 8.887 8.949 19,033 -0.28(-3.08%)
Mar 01, 2013 9.213 9.261 9.213 9.233 27,864 -0.10(-1.12%)
Feb 28, 2013 9.344 9.379 9.331 9.338 43,345 +0.16(+1.74%)
Feb 27, 2013 9.039 9.178 9.039 9.178 8,202 +0.16(+1.77%)
Feb 26, 2013 9.044 9.067 8.968 9.019 16,371 -0.16(-1.74%)
Feb 22, 2013 9.206 9.206 9.136 9.178 47,675 +0.04(+0.46%)
Feb 21, 2013 9.185 9.185 9.088 9.136 34,326 -0.16(-1.72%)
Feb 20, 2013 9.455 9.455 9.296 9.296 29,912 -0.11(-1.16%)
Feb 19, 2013 9.421 9.448 9.390 9.405 35,044 -0.31(-3.23%)
Feb 15, 2013 9.677 9.740 9.677 9.719 17,433 +0.03(+0.29%)
Feb 14, 2013 9.691 9.691 9.691 9.691 2,018 +0.08(+0.87%)
Feb 13, 2013 9.594 9.629 9.580 9.608 30,950 +0.08(+0.79%)
Feb 12, 2013 9.511 9.583 9.511 9.532 14,755 +0.01(+0.08%)
Feb 11, 2013 9.587 9.587 9.518 9.525 14,538 -0.02(-0.17%)
Feb 08, 2013 9.532 9.559 9.525 9.541 12,393 +0.07(+0.71%)
Feb 07, 2013 9.566 9.566 9.414 9.474 48,364 -0.29(-3.01%)
Feb 06, 2013 9.733 9.768 9.705 9.768 68,821 -0.12(-1.26%)
Feb 04, 2013 10.07 10.07 9.893 9.893 18,599 -0.28(-2.76%)
Feb 01, 2013 10.11 10.18 10.11 10.17 45,317 +0.10(+0.99%)
Jan 31, 2013 10.12 10.12 10.03 10.07 12,725 -0.06(-0.55%)
Jan 30, 2013 10.14 10.16 10.10 10.13 153,468 +0.04(+0.41%)
Jan 29, 2013 9.997 10.10 9.976 10.09 40,392 +0.12(+1.25%)
Jan 28, 2013 10.06 10.10 9.920 9.962 54,244 +0.01(+0.14%)
Jan 25, 2013 10.00 10.01 9.893 9.948 34,690 -0.15(-1.44%)
Jan 24, 2013 10.09 10.19 10.07 10.09 11,099 +0.05(+0.48%)
Jan 23, 2013 10.10 10.10 10.03 10.05 45,819 -0.08(-0.82%)
Jan 22, 2013 10.12 10.21 10.12 10.13 163,540 +0.07(+0.69%)
Jan 18, 2013 10.02 10.08 9.997 10.06 71,926 +0.08(+0.83%)
Jan 17, 2013 9.886 10.00 9.886 9.976 47,871 +0.01(+0.14%)
Jan 16, 2013 9.927 9.972 9.907 9.962 35,724 -0.03(-0.33%)
Jan 15, 2013 9.948 9.995 9.948 9.995 141,613 +0.07(+0.75%)
Jan 14, 2013 9.906 9.955 9.893 9.920 62,752 +0.14(+1.42%)
Jan 11, 2013 9.795 9.802 9.733 9.782 92,328 -0.15(-1.47%)
Jan 10, 2013 9.893 9.934 9.830 9.927 129,395 +0.05(+0.49%)
Jan 09, 2013 9.795 9.893 9.795 9.879 50,257 +0.19(+1.93%)
Jan 08, 2013 9.733 9.754 9.622 9.691 57,554 -0.26(-2.58%)
Jan 07, 2013 9.927 9.955 9.920 9.948 39,404 +0.02(+0.20%)
Jan 04, 2013 9.851 9.941 9.851 9.929 38,680 +0.01(+0.08%)
Jan 03, 2013 9.886 9.976 9.879 9.920 147,477 +0.02(+0.21%)
Jan 02, 2013 9.830 9.899 9.476 9.899 43,436 +0.42(+4.47%)
Dec 31, 2012 9.331 9.483 9.331 9.476 61,153 +0.28(+3.09%)
Dec 28, 2012 9.150 9.198 9.150 9.192 5,463 +0.05(+0.52%)
Dec 27, 2012 9.220 9.358 9.074 9.145 36,126 -0.25(-2.64%)
Dec 26, 2012 9.407 9.442 9.347 9.393 9,789 +0.10(+1.12%)
Dec 24, 2012 9.268 9.289 9.261 9.289 2,810 +0.03(+0.30%)
Dec 21, 2012 9.227 9.268 9.206 9.261 18,221 -0.17(-1.77%)
Dec 20, 2012 9.379 9.428 9.365 9.428 15,049 +0.08(+0.89%)
Dec 19, 2012 9.310 9.365 9.310 9.345 6,724 +0.04(+0.45%)
Dec 18, 2012 9.282 9.338 9.240 9.303 40,664 -0.03(-0.37%)
Dec 17, 2012 9.324 9.351 9.307 9.338 20,643 +0.03(+0.37%)
Dec 14, 2012 9.240 9.331 9.240 9.303 25,400 +0.17(+1.90%)
Dec 13, 2012 9.171 9.185 9.095 9.129 49,897 -0.10(-1.05%)
Dec 12, 2012 9.240 9.254 9.220 9.227 12,829 +0.07(+0.82%)
Dec 11, 2012 9.109 9.157 9.095 9.152 3,473 -0.05(-0.51%)
Dec 10, 2012 9.143 9.233 9.138 9.199 4,464 +0.18(+2.00%)
Dec 07, 2012 9.018 9.018 9.018 9.018 1,653 +0.10(+1.09%)
Dec 06, 2012 8.977 9.011 8.921 8.921 1,783 -0.01(-0.16%)
Dec 05, 2012 8.873 9.005 8.873 8.935 7,332 +0.26(+2.96%)
Dec 03, 2012 8.679 8.679 8.679 8.679 144 -0.07(-0.79%)
Nov 30, 2012 8.748 8.748 8.748 8.748 576 +0.09(+1.04%)
Nov 29, 2012 8.616 8.672 8.616 8.658 18,171 +0.15(+1.79%)
Nov 28, 2012 8.498 8.547 8.491 8.505 15,954 -0.09(-1.05%)
Nov 27, 2012 8.630 8.630 8.568 8.595 87,595 +0.03(+0.32%)
Nov 26, 2012 8.568 8.568 8.568 8.568 2,398 -0.08(-0.88%)
Nov 23, 2012 8.644 8.644 8.644 8.644 1,082 +0.23(+2.72%)
Nov 21, 2012 8.408 8.415 8.388 8.415 3,096 +0.14(+1.64%)
Nov 20, 2012 8.276 8.311 8.276 8.279 14,534 -0.09(-1.04%)
Nov 19, 2012 8.276 8.371 8.276 8.366 4,497 +0.21(+2.55%)
Nov 16, 2012 8.144 8.207 8.124 8.158 40,214 +0.02(+0.27%)
Nov 15, 2012 8.136 8.136 8.136 8.136 720 -0.07(-0.80%)
Nov 14, 2012 8.200 8.202 8.200 8.202 432 +0.02(+0.28%)
Nov 13, 2012 8.179 8.179 8.179 8.179 288 -0.16(-1.91%)
Nov 09, 2012 8.339 8.339 8.339 8.339 0 -0.06(-0.66%)
Nov 08, 2012 8.394 8.394 8.394 8.394 288 -0.05(-0.58%)
Nov 07, 2012 8.484 8.484 8.401 8.443 3,129 -0.16(-1.85%)
Nov 06, 2012 8.602 8.630 8.595 8.602 56,074 -0.02(-0.21%)
Nov 05, 2012 8.620 8.620 8.620 8.620 2,335 +0.07(+0.86%)
Nov 02, 2012 8.672 8.672 8.547 8.547 1,386 -0.00(-0.00%)
Nov 01, 2012 8.526 8.561 8.526 8.547 3,099 +0.22(+2.67%)
Oct 31, 2012 8.325 8.325 8.325 8.325 360 +0.04(+0.50%)
Oct 26, 2012 8.290 8.283 8.283 8.283 2,018 -0.08(-0.91%)
Oct 25, 2012 8.373 8.401 8.359 8.359 32,609 +0.03(+0.33%)
Oct 24, 2012 8.332 8.332 8.332 8.332 1,441 +0.10(+1.18%)
Oct 23, 2012 8.235 8.235 8.235 8.235 1,801 -0.03(-0.42%)
Oct 18, 2012 8.269 8.269 8.269 8.269 0 -0.03(-0.33%)
Oct 17, 2012 8.172 8.297 8.172 8.297 5,007 +0.09(+1.10%)
Oct 16, 2012 8.207 8.214 8.207 8.207 1,225 +0.08(+1.03%)
Oct 15, 2012 8.054 8.124 8.047 8.124 4,346 +0.08(+0.95%)
Oct 12, 2012 8.047 8.047 8.047 8.047 576 +0.05(+0.61%)
Oct 11, 2012 7.999 7.999 7.999 7.999 360 +0.28(+3.69%)
Oct 08, 2012 7.721 7.714 7.714 7.714 2,450 -0.21(-2.63%)
Oct 05, 2012 7.922 7.922 7.922 7.922 720 +0.17(+2.15%)
Oct 04, 2012 7.714 7.756 7.714 7.756 720 +0.04(+0.54%)
Oct 03, 2012 7.700 7.714 7.700 7.714 432 +0.03(+0.38%)
Oct 02, 2012 7.721 7.735 7.685 7.685 1,297 -0.04(-0.56%)
Oct 01, 2012 7.728 7.728 7.728 7.728 144 +0.10(+1.36%)
Sep 28, 2012 7.631 7.652 7.575 7.624 6,231 +0.01(+0.18%)
Sep 27, 2012 7.563 7.610 7.563 7.610 576 +0.03(+0.46%)
Sep 24, 2012 7.575 7.575 7.575 7.575 720 -0.06(-0.73%)
Sep 21, 2012 7.638 7.638 7.631 7.631 936 -0.03(-0.45%)
Sep 19, 2012 7.666 7.666 7.666 7.666 8,072 +0.06(+0.81%)
Sep 18, 2012 7.624 7.624 7.603 7.604 3,508 -0.13(-1.69%)
Sep 14, 2012 7.742 7.735 7.735 7.735 19,027 +0.12(+1.55%)
Sep 13, 2012 7.617 7.617 7.617 7.617 288 +0.20(+2.71%)
Sep 12, 2012 7.416 7.416 7.416 7.416 288 +0.05(+0.71%)
Sep 10, 2012 7.374 7.364 7.364 7.364 288 -0.09(-1.17%)
Sep 07, 2012 7.388 7.458 7.388 7.451 7,495 +0.22(+3.07%)
Sep 06, 2012 7.194 7.229 7.194 7.229 3,892 +0.05(+0.68%)
Sep 04, 2012 7.180 7.180 7.180 7.180 144 -0.04(-0.58%)
Aug 31, 2012 7.242 7.242 7.222 7.222 288 -0.06(-0.86%)
Aug 30, 2012 7.284 7.291 7.284 7.284 11,900 -0.07(-0.94%)
Aug 29, 2012 7.347 7.354 7.347 7.354 576 -0.02(-0.28%)
Aug 27, 2012 7.444 7.444 7.360 7.374 1,445 -0.10(-1.39%)
Aug 24, 2012 7.478 7.478 7.478 7.478 144 -0.08(-1.01%)
Aug 23, 2012 7.555 7.555 7.555 7.555 144 -0.03(-0.46%)
Aug 22, 2012 7.548 7.589 7.534 7.589 9,908 -0.05(-0.64%)
Aug 21, 2012 7.624 7.638 7.624 7.638 720 +0.03(+0.46%)
Aug 20, 2012 7.596 7.603 7.596 7.603 9,657 +0.00(+0.00%)
Aug 17, 2012 7.603 7.603 7.603 7.603 144 +0.01(+0.18%)
Aug 16, 2012 7.534 7.589 7.534 7.589 288 -0.02(-0.27%)
Aug 15, 2012 7.610 7.610 7.610 7.610 144 -0.05(-0.63%)
Aug 14, 2012 7.678 7.678 7.659 7.659 3,603 -0.01(-0.18%)
Aug 13, 2012 7.645 7.673 7.645 7.673 10,531 -0.05(-0.61%)
Aug 10, 2012 7.719 7.719 7.719 7.719 360 -0.15(-1.86%)
Aug 09, 2012 7.784 7.866 7.784 7.866 5,189 +0.08(+1.06%)
Aug 07, 2012 7.756 7.784 7.784 7.784 2,162 +0.01(+0.09%)
Aug 06, 2012 7.749 7.777 7.693 7.777 3,171 +0.03(+0.45%)
Aug 03, 2012 7.742 7.742 7.742 7.742 5,765 +0.03(+0.45%)
Aug 01, 2012 7.700 7.707 7.707 7.707 288 +0.06(+0.73%)
Jul 31, 2012 7.624 7.652 7.603 7.652 9,549 +0.13(+1.75%)
Jul 30, 2012 7.541 7.562 7.520 7.520 7,351 -0.14(-1.81%)
Jul 27, 2012 7.499 7.659 7.499 7.659 1,297 +0.23(+3.08%)
Jul 26, 2012 7.409 7.430 7.409 7.430 864 +0.15(+2.00%)
Jul 23, 2012 7.284 7.284 7.284 7.284 288 -0.17(-2.33%)
Jul 20, 2012 7.458 7.458 7.458 7.458 288 -0.18(-2.36%)
Jul 19, 2012 7.624 7.638 7.624 7.638 1,585 +0.08(+1.10%)
Jul 18, 2012 7.499 7.555 7.499 7.555 8,504 +0.06(+0.83%)
Jul 16, 2012 7.430 7.492 7.492 7.492 5,045 -0.06(-0.83%)
Jul 11, 2012 7.575 7.555 7.555 7.555 5,910 -0.01(-0.18%)
Jul 10, 2012 7.707 7.707 7.534 7.569 21,910 -0.12(-1.62%)
Jul 09, 2012 7.673 7.695 7.659 7.693 22,278 -0.24(-3.03%)
Jul 05, 2012 7.943 7.933 7.933 7.933 1,153 +0.00(+0.05%)
Jul 03, 2012 7.888 7.929 7.888 7.929 1,422 +0.18(+2.28%)
Jun 29, 2012 7.686 7.752 7.752 7.752 720 +0.25(+3.38%)
Jun 28, 2012 7.458 7.506 7.409 7.499 24,217 -0.07(-0.92%)
Jun 27, 2012 7.575 7.603 7.548 7.569 33,118 +0.16(+2.15%)
Jun 26, 2012 7.458 7.458 7.381 7.409 12,512 +0.10(+1.42%)
Jun 25, 2012 7.340 7.340 7.298 7.305 225,737 -0.16(-2.15%)
Jun 22, 2012 7.569 7.569 7.465 7.465 288 -0.01(-0.14%)
Jun 21, 2012 7.645 7.645 7.454 7.476 4,472 -0.34(-4.30%)
Jun 20, 2012 7.825 7.867 7.791 7.811 23,349 -0.06(-0.79%)
Jun 19, 2012 7.853 7.874 7.853 7.874 864 +0.07(+0.89%)
Jun 18, 2012 7.766 7.811 7.766 7.804 2,343 +0.06(+0.81%)
Jun 15, 2012 7.714 7.742 7.714 7.742 576 +0.19(+2.57%)
Jun 14, 2012 7.548 7.548 7.548 7.548 233 -0.08(-1.09%)
Jun 13, 2012 7.638 7.638 7.631 7.631 3,747 +0.03(+0.36%)
Jun 12, 2012 7.596 7.603 7.596 7.603 5,333 +0.20(+2.72%)
Jun 11, 2012 7.409 7.409 7.402 7.402 1,441 -0.15(-1.93%)
Jun 07, 2012 7.548 7.548 7.548 7.548 0 +0.19(+2.64%)
Jun 06, 2012 7.263 7.388 7.263 7.354 15,135 +0.13(+1.83%)
Jun 05, 2012 7.173 7.222 7.173 7.222 1,585 +0.04(+0.58%)
Jun 04, 2012 7.201 7.201 7.152 7.180 13,550 -0.24(-3.27%)
May 31, 2012 7.423 7.423 7.423 7.423 0 +0.10(+1.33%)
May 30, 2012 7.305 7.326 7.284 7.326 26,707 -0.10(-1.31%)
May 29, 2012 7.367 7.458 7.367 7.423 10,955 +0.44(+6.26%)
May 25, 2012 7.027 7.027 6.986 6.986 864 -0.10(-1.37%)
May 24, 2012 7.187 7.187 7.083 7.083 4,059 -0.16(-2.28%)
May 22, 2012 7.263 7.248 7.248 7.248 13,838 +0.10(+1.43%)
May 21, 2012 7.027 7.145 7.014 7.145 8,055 +0.16(+2.28%)
May 18, 2012 7.083 7.083 6.986 6.986 6,772 -0.13(-1.85%)
May 17, 2012 7.159 7.180 7.118 7.118 10,109 -0.10(-1.35%)
May 16, 2012 7.354 7.354 7.215 7.215 303,083 -0.15(-2.07%)
May 15, 2012 7.451 7.451 7.360 7.367 11,162 -0.09(-1.21%)
May 14, 2012 7.506 7.506 7.430 7.458 78,435 -0.12(-1.62%)
May 11, 2012 7.569 7.581 7.534 7.581 5,202 -0.11(-1.38%)
May 10, 2012 7.659 7.700 7.659 7.686 26,379 +0.01(+0.18%)
May 09, 2012 7.645 7.713 7.589 7.673 2,757 -0.14(-1.78%)
May 08, 2012 7.707 7.811 7.700 7.811 44,214 -0.18(-2.26%)
May 07, 2012 7.964 8.006 7.964 7.992 2,162 -0.02(-0.26%)
May 04, 2012 8.047 8.047 7.985 8.013 17,802 -0.19(-2.28%)
May 03, 2012 8.200 8.200 8.200 8.200 644 +0.03(+0.42%)
May 02, 2012 8.186 8.186 8.165 8.165 2,450 -0.03(-0.34%)
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.