$15.51 -0.28 (%) Gbl X Chn Fin Shs Global X China Financials ETF - NYSEARCA

Jan. 28, 2015 | 11:13 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIX historical data

Date Open High Low Close Volume
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
12/26/201415.5115.6815.5015.5217,483
12/24/201415.1515.1515.0615.126,877
12/23/201415.4115.4115.1615.2922,529
12/22/201415.3415.5015.2915.4984,201
12/19/201415.0015.0714.9815.0610,980
12/18/201415.1015.1014.9114.9935,715
12/17/201414.8915.1414.8415.1038,001
12/16/201414.5614.8514.5114.6117,192
12/15/201414.7014.7114.4414.5529,099
12/12/201414.9214.9214.6414.6524,873
12/11/201414.7314.9014.7314.78123,630
12/10/201414.8814.9914.7014.7377,126
12/9/201414.9614.9614.7614.82103,919
12/8/201415.7715.8615.5015.54113,366
12/5/201415.4715.4715.2715.39100,146
12/4/201415.1715.3415.1215.3398,507
12/3/201414.7914.8214.7714.7814,579
12/2/201414.5814.8014.5214.79179,670
12/1/201414.2214.2314.0914.0943,779
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center