$15.70 +0.33 (%) Gbl X Chn Fin Shs Global X China Financials ETF - NYSEARCA

Mar. 27, 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
3/27/201515.6515.8715.6515.7047,453
3/26/201515.3715.4215.3115.3719,119
3/25/201515.6015.6015.4015.42103,757
3/24/201515.6715.6715.6215.6621,976
3/23/201515.9315.9315.7215.7647,244
3/20/201515.8315.8915.7615.8247,590
3/19/201515.7115.7115.5515.6791,053
3/18/201515.5715.8115.4315.74105,453
3/17/201515.3715.5315.3215.51148,274
3/16/201515.4215.4415.3515.43133,601
3/13/201515.2515.2515.0815.16201,692
3/11/201514.7614.8114.7214.7969,049
3/10/201514.8314.8314.6614.68170,179
3/9/201515.1815.2015.1015.1070,661
3/6/201515.0515.0514.8514.8995,862
3/5/201515.1015.1515.0215.0526,117
3/4/201515.3315.3515.1515.2260,032
3/3/201515.6815.6815.4715.5755,407
3/2/201516.0116.0115.9215.98122,489
2/27/201516.0516.0516.0016.0034,514
2/26/201516.0016.0315.9316.0039,043
2/25/201515.8615.8815.7615.7845,255
2/24/201515.7615.9315.7015.85159,782
2/23/201515.6715.7015.5415.6022,821
2/20/201515.6015.7315.6015.7238,634
2/19/201515.6715.7115.5915.6034,367
2/18/201515.7215.7215.6015.6337,360
2/17/201515.7115.7915.6615.7221,981
2/13/201515.6315.7115.6315.6653,149
2/12/201515.5315.5815.4815.5728,925
2/11/201515.2815.3915.2715.3910,732
2/10/201515.3315.3915.2615.3333,536
2/9/201515.2515.3515.2315.2677,450
2/6/201515.4115.4415.2615.3584,006
2/5/201515.5515.6515.5115.6561,626
2/4/201515.7015.8515.6115.64297,688
2/3/201515.4815.5415.4315.5355,219
2/2/201515.0015.2615.0015.1855,031
1/30/201515.3815.3815.0615.06119,119
1/29/201515.4515.4815.2515.4477,350
1/28/201515.6915.6915.3815.4152,451
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center