$17.77 +0.02 (%) Gbl X Chn Fin Shs Global X China Financials ETF - NYSEARCA

Jul. 2, 2015 | 02:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIX historical data

Date Open High Low Close Volume
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
4/14/201518.7318.9218.5818.85145,261
4/13/201519.2919.4018.9119.14159,611
4/10/201518.4418.6418.3118.58102,565
4/9/201518.0118.7418.0118.74254,672
4/8/201517.4517.8017.4517.80129,500
4/7/201516.7316.8816.7316.8448,057
4/6/201516.5416.7816.5416.7281,168
4/2/201516.3416.5016.3416.4930,398
4/1/201516.3016.3716.3016.3554,315
3/31/201516.0116.1115.9016.0835,191
3/30/201516.0116.3816.0016.33109,215
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
  • 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!