$12.66 -0.53 (%) Gbl X Chn Fin Shs Global X China Financials ETF - NYSEARCA

Sep. 4, 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
9/3/201513.1113.4113.1113.1949,696
9/2/201513.0013.0812.8113.0548,784
9/1/201513.1413.1412.8512.8948,861
8/31/201513.5513.6813.4513.5559,592
8/28/201513.7813.7913.6513.7023,052
8/27/201513.8114.2513.8014.1524,792
8/26/201513.2413.5212.9713.4771,413
8/25/201513.5813.8813.1413.1480,752
8/24/201513.1613.4411.3412.94235,103
8/21/201513.9714.1913.7413.80203,713
8/20/201514.3414.4714.0014.2658,611
8/19/201514.8014.8014.5014.6487,171
8/18/201515.0515.1214.9715.0130,852
8/17/201515.2415.4015.1615.4055,099
8/14/201515.4315.5815.4315.5217,096
8/13/201515.4315.5615.4315.4415,866
8/12/201515.4215.4715.3015.4353,437
8/11/201515.7115.8915.6615.84113,863
8/10/201515.8816.1515.8316.1344,301
8/7/201515.6915.8015.6715.70110,551
8/6/201515.6015.6615.1215.57313,752
8/5/201515.6815.8515.5815.69202,505
8/4/201515.4915.7215.4915.6376,491
8/3/201515.0415.5415.0415.46103,351
7/31/201515.7015.9015.6315.69306,088
7/30/201515.8215.9615.5015.82115,785
7/29/201515.8016.1415.8016.06256,033
7/28/201515.6815.9015.5615.90186,028
7/27/201515.6815.8115.5015.69202,521
7/24/201516.3516.4616.1516.26131,402
7/23/201516.5216.6216.4516.50113,011
7/22/201516.4416.4916.2616.48133,375
7/21/201516.5616.7216.5516.61207,471
7/20/201516.4716.6816.4416.55157,319
7/17/201516.6516.7716.5516.76213,750
7/16/201516.2116.4816.2116.44187,744
7/15/201516.3816.3816.1116.1169,851
7/14/201516.3116.5316.3116.53126,623
7/13/201516.4816.6916.4316.48284,837
7/10/201516.2616.5016.1316.33422,211
7/9/201515.6515.7515.3415.54365,215
7/8/201515.2015.2314.6014.68605,133
7/7/201515.8916.2515.4416.00654,996
7/6/201517.0017.1016.6216.89243,634
7/2/201517.8017.9817.7617.7845,706
7/1/201517.7617.8917.6317.75139,664
6/30/201517.8217.9517.7217.94213,217
6/29/201517.5017.6717.1017.38310,777
6/26/201518.0018.2017.8617.89163,827
6/25/201518.5718.6418.2618.64104,380
6/24/201518.7918.9318.5218.75122,634
6/23/201518.6118.8118.6118.7553,192
6/22/201518.0718.3418.0718.2686,398
6/19/201517.9418.1017.8918.00115,669
6/18/201518.0318.2917.8918.1828,641
6/17/201518.0418.2218.0018.1283,072
6/16/201518.0118.1117.6018.00202,606
6/15/201518.4618.6818.3118.34107,968
6/12/201518.9119.0518.8918.9780,585
6/11/201518.6318.8818.6118.7288,629
6/10/201518.4818.6518.3518.55200,580
6/9/201518.6518.8218.5518.70235,275
6/8/201519.0919.1918.6019.12133,441
6/5/201518.7719.0118.7118.8790,332
6/4/201519.2819.2819.0119.05111,703
6/3/201518.9919.1518.9319.0978,272
6/2/201519.0819.0818.6918.98115,021
6/1/201519.1019.1018.9119.0052,777
5/29/201518.9819.0318.6018.61109,346
5/28/201519.0619.1918.9019.18103,885
5/27/201519.8419.8819.6419.8595,882
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!