$14.51 +0.13 (%) Gbl X Chn Fin Shs Global X China Financials ETF - NYSEARCA

Nov. 28, 2014 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIX historical data

Date Open High Low Close Volume
11/28/201414.6014.6014.4914.5160,692
11/26/201414.2014.4314.2014.38113,843
11/25/201413.9213.9213.7413.8247,943
11/24/201413.8913.9313.8413.8529,965
11/21/201413.6313.7913.5713.6732,841
11/20/201413.1613.2013.1213.157,830
11/19/201413.2313.3413.1713.3112,771
11/18/201413.3513.3513.2613.3011,774
11/17/201413.4913.5413.4913.529,667
11/14/201413.7613.8913.7613.886,378
11/13/201413.6113.6813.6113.6833,766
11/12/201413.5013.5413.4413.448,164
11/11/201413.4113.4913.3813.4515,492
11/10/201413.3213.4013.3013.306,025
11/7/201413.2813.3413.2613.3016,534
11/6/201413.2813.3413.2613.323,600
11/5/201413.3713.4313.3513.354,006
11/4/201413.4413.4913.4213.444,682
11/3/201413.3613.4013.3413.352,877
10/31/201413.4813.5413.4313.45102,737
10/30/201413.2513.3213.2513.322,236
10/29/201413.3513.4113.2613.2843,432
10/28/201413.1513.3013.1513.2863,919
10/27/201412.9212.9412.8712.913,215
10/24/201413.0613.1213.0213.024,056
10/23/201413.0013.1212.9913.0235,434
10/22/201412.9412.9612.8412.8866,270
10/21/201412.8412.9912.8412.9312,191
10/20/201412.8112.8812.7312.844,511
10/17/201412.9113.0112.8612.9239,969
10/16/201412.4712.8312.4712.7228,234
10/15/201412.6712.7812.4912.7017,744
10/14/201412.7312.8312.7012.816,133
10/13/201412.8112.8612.7712.864,560
10/10/201412.6912.7512.6612.6912,551
10/9/201412.9112.9612.8312.8414,449
10/8/201412.8613.1012.8413.087,809
10/7/201412.9012.9012.7712.8111,655
10/6/201412.9512.9812.9212.934,269
10/3/201412.7212.8412.7012.7328,327
10/2/201412.3612.4512.1812.4513,308
10/1/201412.5312.5712.4112.4210,896
9/30/201412.6712.7012.6012.6912,558
9/29/201412.7112.7512.6312.7313,621
9/26/201412.9813.1012.9813.106,447
9/25/201413.0213.0212.8912.9417,050
9/24/201413.1313.2313.1013.2010,328
9/23/201412.9913.0712.9812.9812,306
9/22/201413.1013.1012.9212.9667,269
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
  • Showing 1-100 of 1,246 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center