$11.82 +0.07 (%) Gbl X Chn Fin Shs Global X China Financials ETF -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIX historical data

Date Open High Low Close Volume
5/27/201611.8211.8611.7611.827,448
5/26/201611.7511.7511.7411.751,551
5/25/201611.6811.8111.6811.772,900
5/24/201611.5011.6311.5011.604,994
5/23/201611.4011.4611.4011.4014,942
5/20/201611.3611.4511.3611.4031,609
5/19/201611.2011.2111.1511.2115,828
5/18/201611.3211.4111.2311.235,718
5/17/201611.4111.4111.2811.3020,829
5/16/201611.3211.4511.3211.4211,108
5/13/201611.3611.3611.1811.2122,628
5/12/201611.5011.5211.4711.473,415
5/11/201611.5911.6311.5511.583,140
5/10/201611.5511.7011.5511.701,615
5/9/201611.6111.6111.5211.538,282
5/6/201611.6311.7611.6311.753,909
5/5/201611.8511.8511.7511.7819,148
5/4/201611.7711.7711.7511.762,789
5/3/201611.9712.0311.8711.8710,738
5/2/201612.2312.2312.1712.205,160
4/29/201612.2912.2912.1512.2616,046
4/28/201612.4512.5112.3712.3924,384
4/27/201612.3712.5412.3712.536,206
4/26/201612.4712.4712.4012.432,393
4/25/201612.4512.4612.3612.436,100
4/22/201612.6012.6212.5012.508,986
4/21/201612.5912.6512.5612.5617,853
4/20/201612.6612.7812.6512.745,248
4/19/201612.6912.8312.6912.833,435
4/18/201612.5612.7012.5612.6811,338
4/15/201612.6812.7112.6012.6419,631
4/14/201612.7112.7912.7112.7411,818
4/13/201612.7112.7812.6712.768,353
4/12/201612.2312.4112.1612.3519,641
4/11/201612.3012.3512.1912.213,229
4/8/201612.1212.1912.0012.0740,728
4/7/201611.9511.9511.8211.882,561
4/6/201611.9912.2011.9912.174,789
4/5/201612.0612.1111.9811.982,935
4/4/201612.4112.4112.2012.2319,186
4/1/201612.2212.4012.2212.3911,604
3/31/201612.5412.5712.4612.4710,261
3/30/201612.6712.7112.6112.6210,246
3/29/201612.2012.4112.1912.412,210
3/28/201612.1912.2912.1912.2421,557
3/24/201612.0512.1512.0512.1517,880
3/23/201612.3412.3512.3012.304,360
3/22/201612.4912.5412.4712.545,126
3/21/201612.5012.7112.5012.659,535
3/18/201612.4912.6012.4912.532,722
3/17/201612.2912.4012.2812.393,356
3/16/201612.0812.3012.0312.304,044
3/15/201612.0512.1712.0512.179,742
3/14/201612.1912.3012.1712.223,085
3/11/201612.0012.1712.0012.161,914
3/10/201611.9111.9411.6711.738,251
3/9/201611.8511.9511.8511.865,834
3/8/201611.9011.9111.8411.9012,440
3/7/201612.0412.2112.0412.1510,201
3/4/201612.0712.2612.0212.217,746
3/3/201611.7611.9011.7511.8415,588
3/2/201611.7511.8211.7411.813,534
3/1/201611.3011.5111.3011.509,879
2/29/201611.1111.2611.1111.1811,622
2/26/201611.2711.2711.1811.2020,395
2/25/201610.9711.0810.9611.079,945
2/24/201611.0511.2611.0111.266,612
2/23/201611.3511.3711.2611.272,846
2/22/201611.5111.6411.5111.626,220
2/19/201611.3411.3411.2711.3118,247
2/18/201611.3911.3911.2411.2424,165
2/17/201611.3111.4611.3111.466,223
2/16/201611.2511.2511.1411.2026,146
2/12/201610.5810.6710.5010.65357,434
2/11/201610.4310.6510.4210.571,800,380
2/10/201610.7711.0110.7710.8015,767
2/9/201610.6210.7410.5710.745,729
2/8/201610.8310.8610.6410.7822,131
2/5/201611.1511.1510.9711.0411,168
2/4/201611.2511.2811.0611.103,281
2/3/201611.0811.2510.8911.2517,466
2/2/201611.2511.2511.0311.087,283
2/1/201611.3211.4011.3011.4014,052
1/29/201611.5211.6411.5111.6356,957
1/28/201611.2811.3711.2011.312,283
1/27/201611.1611.3811.0911.1510,812
1/26/201611.1611.3111.1311.2830,600
1/25/201611.4011.4011.2111.2214,704
1/22/201611.5811.6011.4611.5882,093
1/21/201611.1811.3611.1311.2721,934
1/20/201611.2311.3311.0111.2773,500
1/19/201611.7811.8011.5511.6520,827
1/15/201611.4211.4911.2311.4421,039
1/14/201611.7912.0311.7512.037,840
1/13/201612.2012.2011.7911.879,189
1/12/201612.2012.2012.0912.1220,565
1/11/201612.2112.2712.0212.1222,003
1/8/201612.5212.5212.2312.2313,900
1/7/201612.5412.7112.4412.4617,421
1/6/201612.8912.9912.8412.8915,932
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center