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 29, 2011 9.657 9.657 9.594 9.601 10,018 -0.06(-0.65%)
Apr 28, 2011 9.684 9.684 9.643 9.664 3,135 -0.10(-1.07%)
Apr 27, 2011 9.802 9.802 9.719 9.768 52,210 -0.17(-1.74%)
Apr 26, 2011 9.927 9.940 9.886 9.940 1,009 -0.03(-0.29%)
Apr 25, 2011 10.02 10.02 9.920 9.969 3,514 -0.08(-0.83%)
Apr 21, 2011 10.02 10.06 10.00 10.05 5,722 +0.08(+0.80%)
Apr 20, 2011 9.934 9.983 9.913 9.973 3,755 +0.22(+2.24%)
Apr 19, 2011 9.768 9.775 9.754 9.754 7,639 -0.04(-0.42%)
Apr 18, 2011 9.816 9.816 9.719 9.795 8,170 -0.20(-2.01%)
Apr 15, 2011 9.920 9.997 9.919 9.997 25,050 +0.09(+0.94%)
Apr 14, 2011 9.882 9.903 9.882 9.903 1,153 -0.01(-0.10%)
Apr 13, 2011 9.934 9.948 9.913 9.913 4,915 +0.20(+2.07%)
Apr 12, 2011 9.788 9.788 9.698 9.712 3,840 -0.24(-2.44%)
Apr 11, 2011 9.990 9.990 9.920 9.955 1,873 -0.03(-0.32%)
Apr 08, 2011 10.06 10.06 9.987 9.987 1,153 +0.01(+0.14%)
Apr 07, 2011 10.02 10.02 9.941 9.973 7,600 -0.05(-0.51%)
Apr 06, 2011 10.05 10.05 10.00 10.02 2,378 +0.05(+0.49%)
Apr 05, 2011 9.983 10.01 9.962 9.976 2,029 -0.06(-0.55%)
Apr 04, 2011 9.955 10.03 9.934 10.03 9,715 +0.18(+1.83%)
Apr 01, 2011 9.865 9.879 9.823 9.851 13,852 +0.12(+1.28%)
Mar 31, 2011 9.677 9.746 9.677 9.726 161,696 +0.16(+1.67%)
Mar 30, 2011 9.560 9.594 9.560 9.566 104,989 +0.16(+1.70%)
Mar 29, 2011 9.365 9.407 9.351 9.407 10,347 +0.02(+0.18%)
Mar 28, 2011 9.410 9.428 9.386 9.390 19,820 -0.09(-0.99%)
Mar 25, 2011 9.469 9.532 9.469 9.483 4,008 +0.06(+0.66%)
Mar 24, 2011 9.331 9.427 9.324 9.421 5,189 +0.08(+0.89%)
Mar 23, 2011 9.261 9.344 9.261 9.338 10,753 +0.10(+1.05%)
Mar 22, 2011 9.233 9.240 9.233 9.240 1,327 +0.04(+0.45%)
Mar 21, 2011 9.227 9.233 9.199 9.199 4,520 +0.27(+3.03%)
Mar 17, 2011 8.928 8.928 8.928 8.928 0 +0.06(+0.71%)
Mar 16, 2011 8.949 9.046 8.824 8.866 56,102 -0.17(-1.92%)
Mar 15, 2011 9.039 9.039 9.039 9.039 12,667 -0.08(-0.84%)
Mar 14, 2011 9.129 9.143 9.109 9.116 4,144 -0.07(-0.76%)
Mar 11, 2011 9.143 9.213 9.129 9.185 15,568 -0.10(-1.05%)
Mar 10, 2011 9.331 9.338 9.247 9.282 7,784 -0.09(-0.96%)
Mar 09, 2011 9.365 9.393 9.344 9.372 4,227 +0.03(+0.30%)
Mar 08, 2011 9.275 9.407 9.213 9.344 216,363 +0.24(+2.59%)
Mar 07, 2011 9.247 9.247 9.109 9.109 4,030 -0.12(-1.28%)
Mar 04, 2011 9.247 9.247 9.143 9.227 3,060 +0.05(+0.53%)
Mar 03, 2011 9.129 9.178 9.129 9.178 2,450 +0.17(+1.93%)
Mar 02, 2011 8.963 9.018 8.963 9.005 16,741 +0.10(+1.17%)
Mar 01, 2011 9.005 9.005 8.866 8.900 12,858 -0.06(-0.70%)
Feb 28, 2011 8.949 8.963 8.921 8.963 8,795 +0.17(+1.97%)
Feb 25, 2011 8.790 8.790 8.741 8.790 6,245 +0.14(+1.60%)
Feb 24, 2011 8.665 8.679 8.623 8.651 3,329 -0.02(-0.24%)
Feb 23, 2011 8.706 8.706 8.611 8.672 14,913 -0.03(-0.40%)
Feb 22, 2011 8.790 8.811 8.672 8.706 17,460 -0.36(-3.98%)
Feb 18, 2011 9.143 9.143 9.039 9.067 51,063 +0.04(+0.45%)
Feb 17, 2011 8.984 9.039 8.984 9.026 7,704 -0.02(-0.22%)
Feb 16, 2011 8.970 9.053 8.963 9.046 40,001 +0.10(+1.09%)
Feb 15, 2011 8.921 8.949 8.894 8.949 71,075 -0.01(-0.15%)
Feb 14, 2011 8.963 9.005 8.949 8.963 65,651 +0.12(+1.41%)
Feb 11, 2011 8.769 8.873 8.769 8.838 9,891 -0.01(-0.08%)
Feb 10, 2011 8.762 8.866 8.734 8.845 8,598 -0.07(-0.79%)
Feb 09, 2011 8.984 8.984 8.900 8.916 1,657 -0.18(-2.00%)
Feb 08, 2011 9.178 9.178 9.046 9.098 28,873 -0.00(-0.05%)
Feb 07, 2011 9.116 9.150 9.088 9.102 15,193 -0.06(-0.61%)
Feb 04, 2011 9.164 9.164 9.095 9.157 15,030 +0.03(+0.38%)
Feb 03, 2011 9.185 9.185 9.116 9.123 2,261 -0.03(-0.38%)
Feb 02, 2011 9.206 9.213 9.157 9.157 9,978 +0.02(+0.23%)
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.