$19.93 +0.19 (%) Gbl X Chn Fin Shs Global X China Financials ETF - NYSEARCA

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIX historical data

Date Open High Low Close Volume
5/26/201520.0720.3519.8119.93146,588
5/22/201519.5419.7719.4619.7470,731
5/21/201518.9619.0318.9019.0378,378
5/20/201519.1719.2018.9719.0873,764
5/19/201518.9819.0318.7719.00161,407
5/18/201518.5918.6718.4418.5577,617
5/15/201518.7718.9318.7018.8434,676
5/14/201518.4618.5218.3918.4731,460
5/13/201518.5318.6018.3618.3764,694
5/12/201518.5618.6818.4618.6876,297
5/11/201519.0719.0918.7918.7963,933
5/8/201518.9419.1618.7319.0478,061
5/7/201518.1618.4618.1518.46112,989
5/6/201518.7518.8218.2818.29167,913
5/5/201519.1119.1218.6918.79140,619
5/4/201519.3319.8319.3319.7999,730
5/1/201519.4119.4419.1919.4424,304
4/30/201519.3119.5019.1219.1448,127
4/29/201519.3019.4019.1519.2178,331
4/28/201519.5819.6719.3719.5767,602
4/27/201519.5019.5019.3319.4887,228
4/24/201519.1119.2719.1119.1944,970
4/23/201519.1319.3519.0819.20150,164
4/22/201519.4919.5619.3019.56210,934
4/21/201519.2819.4519.1219.12214,423
4/20/201518.5918.7018.4518.6192,888
4/17/201518.5018.6318.1518.55205,922
4/16/201519.4219.6619.3119.54280,033
4/15/201518.9519.1318.9419.1093,552
4/14/201518.7318.9218.5818.85145,261
4/13/201519.2919.4018.9119.14159,611
4/10/201518.4418.6418.3118.58102,565
4/9/201518.0118.7418.0118.74254,672
4/8/201517.4517.8017.4517.80129,500
4/7/201516.7316.8816.7316.8448,057
4/6/201516.5416.7816.5416.7281,168
4/2/201516.3416.5016.3416.4930,398
4/1/201516.3016.3716.3016.3554,315
3/31/201516.0116.1115.9016.0835,191
3/30/201516.0116.3816.0016.33109,215
3/27/201515.6515.8715.6515.7047,453
3/26/201515.3715.4215.3115.3719,119
3/25/201515.6015.6015.4015.42103,757
3/24/201515.6715.6715.6215.6621,976
3/23/201515.9315.9315.7215.7647,244
3/20/201515.8315.8915.7615.8247,590
3/19/201515.7115.7115.5515.6791,053
3/18/201515.5715.8115.4315.74105,453
3/17/201515.3715.5315.3215.51148,274
3/16/201515.4215.4415.3515.43133,601
3/13/201515.2515.2515.0815.16201,692
3/11/201514.7614.8114.7214.7969,049
3/10/201514.8314.8314.6614.68170,179
3/9/201515.1815.2015.1015.1070,661
3/6/201515.0515.0514.8514.8995,862
3/5/201515.1015.1515.0215.0526,117
3/4/201515.3315.3515.1515.2260,032
3/3/201515.6815.6815.4715.5755,407
3/2/201516.0116.0115.9215.98122,489
2/27/201516.0516.0516.0016.0034,514
2/26/201516.0016.0315.9316.0039,043
2/25/201515.8615.8815.7615.7845,255
2/24/201515.7615.9315.7015.85159,782
2/23/201515.6715.7015.5415.6022,821
2/20/201515.6015.7315.6015.7238,634
2/19/201515.6715.7115.5915.6034,367
2/18/201515.7215.7215.6015.6337,360
2/17/201515.7115.7915.6615.7221,981
2/13/201515.6315.7115.6315.6653,149
2/12/201515.5315.5815.4815.5728,925
2/11/201515.2815.3915.2715.3910,732
2/10/201515.3315.3915.2615.3333,536
2/9/201515.2515.3515.2315.2677,450
2/6/201515.4115.4415.2615.3584,006
2/5/201515.5515.6515.5115.6561,626
2/4/201515.7015.8515.6115.64297,688
2/3/201515.4815.5415.4315.5355,219
2/2/201515.0015.2615.0015.1855,031
1/30/201515.3815.3815.0615.06119,119
1/29/201515.4515.4815.2515.4477,350
1/28/201515.6915.6915.3815.4152,451
1/27/201515.7615.8315.6815.7975,430
1/26/201516.1616.1916.0616.1522,454
1/23/201516.2016.2316.1616.1892,766
1/22/201515.9816.1315.8516.12134,712
1/21/201515.7515.9515.7515.95107,689
1/20/201515.5615.5615.3715.40205,955
1/16/201515.7715.8515.7515.8574,465
1/15/201516.0416.1015.9015.9058,616
1/14/201515.8015.8315.6515.7368,858
1/13/201516.0416.0415.7215.84297,763
1/12/201515.9615.9615.7215.75175,230
1/9/201516.0516.0515.8015.85435,800
1/8/201516.2816.2815.8515.871,620,220
1/6/201515.8515.8515.5415.6120,382
1/5/201516.1016.1315.9015.9950,224
1/2/201516.1916.1915.9315.9834,194
12/31/201415.7715.8615.6815.6859,670
12/30/201415.5715.5715.4415.5122,528
12/29/201415.5915.7515.5915.6847,695
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center