$13.86 +0.10 (%) Gbl X Chn Fin Shs Global X China Financials ETF - NYSE ARCA

Aug. 29, 2016 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIX historical data

Date Open High Low Close Volume
8/29/201613.8013.8613.8013.862,860
8/26/201613.8413.9113.7013.7635,839
8/25/201613.8013.8613.8013.838,128
8/24/201613.8513.8913.8413.849,065
8/23/201614.0714.1013.9513.968,081
8/22/201614.0014.0013.9413.953,914
8/19/201614.0114.0214.0014.003,285
8/18/201614.0714.0814.0714.07390
8/17/201613.9713.9913.8413.9116,564
8/16/201614.0714.1214.0114.1069,494
8/15/201614.0414.1614.0414.137,066
8/12/201613.7213.8113.7213.7420,171
8/11/201613.6513.8213.6513.8016,347
8/10/201613.4613.5113.4113.413,252
8/9/201613.4313.4913.4313.433,004
8/8/201613.3213.3513.2913.292,521
8/5/201613.1313.2213.1313.2121,311
8/4/201612.9312.9712.9212.948,595
8/3/201612.8112.8812.8112.887,881
8/2/201612.8012.8312.7812.782,086
8/1/201613.0213.0212.9012.915,538
7/29/201612.8412.9012.7912.8912,575
7/28/201612.8812.9012.8512.881,825
7/27/201613.0013.0012.9112.962,595
7/26/201613.0313.0313.0013.0310,888
7/25/201612.8912.9312.8712.8817,837
7/22/201612.9413.0312.9413.006,536
7/21/201612.8912.9712.8912.939,773
7/20/201612.8612.9412.8612.937,695
7/19/201612.8512.8812.7912.8125,101
7/18/201612.9512.9712.9312.971,827
7/15/201612.8712.9312.8612.894,062
7/14/201612.8112.9312.8112.9313,976
7/13/201612.6812.7312.6412.719,833
7/12/201612.7512.8012.7112.755,072
7/11/201612.5012.5512.4712.5518,705
7/8/201612.3012.4212.3012.427,669
7/7/201612.2712.2712.1512.152,324
7/6/201612.0812.2512.0612.2410,363
7/5/201612.3112.3112.2212.222,284
7/1/201612.5912.5912.5112.521,533
6/30/201612.3612.5312.3112.446,221
6/29/201612.2612.3012.2112.2510,097
6/28/201612.0212.0811.9512.088,780
6/27/201611.8511.8511.6111.755,454
6/24/201611.9912.1511.7711.819,412
6/23/201612.4312.5312.4312.533,500
6/22/201612.3312.3312.2212.226,048
6/21/201612.1012.2212.0912.133,454
6/20/201612.1012.1412.0312.033,383
6/17/201611.8511.8511.7711.819,929
6/16/201611.6511.8711.6511.834,308
6/15/201611.9211.9411.8311.839,062
6/14/201611.8711.8711.7811.8312,641
6/13/201611.9011.9311.7911.7911,304
6/10/201612.0412.0712.0012.0122,322
6/9/201612.3512.4312.3412.3922,127
6/8/201612.4412.4712.4312.449,347
6/7/201612.5012.5212.4512.453,985
6/6/201612.2712.4112.2612.356,765
6/3/201612.1812.1912.1412.177,076
6/2/201612.0412.1912.0412.179,510
6/1/201612.0012.0711.9712.058,036
5/31/201611.9712.1211.9412.1217,436
5/27/201611.8211.8611.7611.827,448
5/26/201611.7511.7511.7411.751,551
5/25/201611.6811.8111.6811.772,900
5/24/201611.5011.6311.5011.604,994
5/23/201611.4011.4611.4011.4014,942
5/20/201611.3611.4511.3611.4031,609
5/19/201611.2011.2111.1511.2115,828
5/18/201611.3211.4111.2311.235,718
5/17/201611.4111.4111.2811.3020,829
5/16/201611.3211.4511.3211.4211,108
5/13/201611.3611.3611.1811.2122,628
5/12/201611.5011.5211.4711.473,415
5/11/201611.5911.6311.5511.583,140
5/10/201611.5511.7011.5511.701,615
5/9/201611.6111.6111.5211.538,282
5/6/201611.6311.7611.6311.753,909
5/5/201611.8511.8511.7511.7819,148
5/4/201611.7711.7711.7511.762,789
5/3/201611.9712.0311.8711.8710,738
5/2/201612.2312.2312.1712.205,160
4/29/201612.2912.2912.1512.2616,046
4/28/201612.4512.5112.3712.3924,384
4/27/201612.3712.5412.3712.536,206
4/26/201612.4712.4712.4012.432,393
4/25/201612.4512.4612.3612.436,100
4/22/201612.6012.6212.5012.508,986
4/21/201612.5912.6512.5612.5617,853
4/20/201612.6612.7812.6512.745,248
4/19/201612.6912.8312.6912.833,435
4/18/201612.5612.7012.5612.6811,338
4/15/201612.6812.7112.6012.6419,631
4/14/201612.7112.7912.7112.7411,818
4/13/201612.7112.7812.6712.768,353
4/12/201612.2312.4112.1612.3519,641
4/11/201612.3012.3512.1912.213,229
4/8/201612.1212.1912.0012.0740,728
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center