$13.27 -0.10 (%) Gbl X Chn Fin Shs Global X China Financials ETF - NYSEARCA

Sep. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIX historical data

Date Open High Low Close Volume
9/19/201413.3013.3313.1913.2720,555
9/18/201413.4713.4713.3613.374,887
9/17/201413.5913.5913.4213.538,416
9/16/201413.2713.6713.1913.59176,867
9/12/201413.6013.6013.4513.5111,800
9/11/201413.5913.6013.5213.595,593
9/10/201413.5813.6213.5513.6252,894
9/9/201413.9213.9513.7813.807,681
9/8/201413.8813.9613.8813.9119,297
9/5/201413.9014.0013.9014.0038,117
9/4/201413.9914.0013.8313.835,948
9/3/201413.8613.8613.7713.8410,216
9/2/201413.4013.4013.3213.3534,035
8/29/201413.4013.4813.3213.322,689
8/28/201413.4413.5113.3513.3951,088
8/27/201413.6813.7713.6213.678,014
8/26/201413.7813.8313.7813.7949,211
8/25/201413.7713.8013.7513.803,938
8/22/201413.7613.7613.6713.6768,816
8/21/201413.7113.7713.6013.6055,222
8/20/201413.8013.8613.7713.798,415
8/19/201413.8113.8213.7813.8182,615
8/18/201413.8013.8713.7613.8094,675
8/15/201413.8313.9413.7413.802,147,800
8/14/201413.9513.9513.8413.86180,284
8/13/201414.0614.1114.0214.0724,525
8/12/201413.9013.9813.9013.973,090
8/11/201413.9614.0313.8614.0225,793
8/8/201413.7213.7613.6313.7254,805
8/7/201413.7813.7813.5613.5717,409
8/6/201413.6713.7213.6713.6927,644
8/5/201413.8513.8713.7113.7715,823
8/4/201414.1014.1014.0014.0956,188
8/1/201413.9313.9813.8213.9629,326
7/31/201414.0014.0513.8713.9617,411
7/30/201414.0714.0913.8713.9619,156
7/29/201414.1514.1514.0514.0624,203
7/28/201413.8614.0413.8614.0037,409
7/25/201413.6513.7413.6413.7215,962
7/24/201413.7013.7213.6313.7034,958
7/23/201413.3813.4913.3813.4444,233
7/22/201413.1213.1813.1213.1614,672
7/21/201412.8112.8912.7512.8871,871
7/18/201412.7912.9212.7912.8111,461
7/17/201412.8412.8512.7112.7612,332
7/16/201412.9412.9512.8912.897,820
7/15/201412.8112.8412.8012.844,808
7/14/201412.8712.9512.8412.9213,908
7/11/201412.8312.8312.7212.833,604
7/10/201412.7012.8112.5612.816,984
7/9/201412.8212.9012.8012.903,181
7/8/201412.9613.0012.8312.928,640
7/7/201412.9913.0512.9813.0420,284
7/3/201412.9913.0012.8813.0029,272
7/2/201412.7512.8312.7512.7755,443
7/1/201412.5412.6312.5412.556,450
6/30/201412.5012.5512.4412.4818,249
6/27/201412.4412.4612.4012.403,741
6/26/201412.4312.4712.4312.4510,791
6/25/201412.3812.4312.2712.3720,735
6/24/201412.4212.4612.3312.337,081
6/20/201412.5512.5612.5212.5310,586
6/19/201412.6212.6512.5512.5942,462
6/18/201412.6612.7712.5612.7753,746
6/17/201412.6612.7012.6612.6913,297
6/16/201412.8512.8512.7012.7329,698
6/13/201412.6912.7712.6712.7715,600
6/12/201412.6612.6612.5412.5436,444
6/11/201412.6012.6312.5612.5823,179
6/10/201412.7012.7012.6412.6517,652
6/9/201412.5412.6412.5412.6216,296
6/6/201412.5912.5912.5012.5714,786
6/5/201412.5612.6612.5612.6070,062
6/4/201412.4812.5412.4412.4783,145
6/3/201412.5212.6212.4912.6242,297
6/2/201412.4112.5512.4112.5012,181
5/30/201412.4012.4312.3512.367,642
5/29/201412.3012.3212.2112.256,774
5/28/201412.1512.2512.1312.2374,216
5/27/201412.0612.1212.0112.0798,135
5/23/201412.0512.1312.0512.1140,839
5/22/201411.9712.0211.9711.9912,757
5/21/201411.8311.8811.8311.8624,007
5/20/201411.7011.7711.6811.7429,825
5/19/201411.8311.8311.7711.8319,906
5/16/201411.7511.8811.7511.8813,934
5/15/201411.7811.7811.7011.7820,518
5/13/201411.6311.7311.6311.7212,341
5/12/201411.5511.6211.5511.6229,796
5/8/201411.4211.4411.3511.3720,284
5/7/201411.3511.4411.3411.4120,145
5/6/201411.5311.5711.4611.5116,210
5/5/201411.4811.5011.4111.4824,567
5/2/201411.5311.6311.5211.6121,322
5/1/201411.6111.6511.5911.617,137
4/30/201411.5411.6011.5311.6016,980
4/29/201411.6611.7411.6511.6819,518
4/28/201411.5311.6011.4911.5550,023
4/25/201411.6411.6411.5311.6269,517
4/24/201411.7611.7911.6811.7327,622
  • Showing 1-100 of 1,197 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center