Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,564.50
+5.25(+0.12%)
Dow Futures
35,616.00
+128.00(+0.36%)
Nasdaq Futures
16,052.50
+28.75(+0.18%)
Russell 2000 Futures
1,808.30
+2.50(+0.14%)
Crude Oil
77.96
+0.10(+0.13%)
Gold
2,064.50
-2.60(-0.13%)

Advertisement

Global X MSCI China Financials ETF (CHIX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

11.07

-0.26

(-2.34%)

At close: 03:59PM EST

Advertisement

Time Period:

Nov 29, 2022 - Nov 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2023	11.11	11.14	11.07	11.07	11.07	7,500
Nov 28, 2023	11.34	11.34	11.25	11.33	11.33	5,900
Nov 27, 2023	11.41	11.41	11.35	11.36	11.36	2,100
Nov 24, 2023	11.46	11.55	11.46	11.53	11.53	4,600
Nov 22, 2023	11.56	11.56	11.45	11.47	11.47	10,000
Nov 21, 2023	11.51	11.51	11.45	11.48	11.48	12,100
Nov 20, 2023	11.55	11.65	11.55	11.62	11.62	2,700
Nov 17, 2023	11.42	11.44	11.41	11.43	11.43	2,300
Nov 16, 2023	11.44	11.50	11.37	11.45	11.45	8,200
Nov 15, 2023	11.67	11.73	11.65	11.68	11.68	1,100
Nov 14, 2023	11.45	11.56	11.45	11.56	11.56	47,600
Nov 13, 2023	11.20	11.32	11.20	11.27	11.27	8,300
Nov 10, 2023	11.16	11.18	11.11	11.18	11.18	18,300
Nov 09, 2023	11.27	11.27	11.14	11.14	11.14	17,100
Nov 08, 2023	11.37	11.37	11.27	11.28	11.28	900
Nov 07, 2023	11.45	11.47	11.44	11.45	11.45	4,400
Nov 06, 2023	11.56	11.60	11.52	11.54	11.54	2,500
Nov 03, 2023	11.47	11.57	11.47	11.56	11.56	14,400
Nov 02, 2023	11.37	11.38	11.33	11.38	11.38	3,000
Nov 01, 2023	11.29	11.29	11.26	11.26	11.26	3,300
Oct 31, 2023	11.22	11.29	11.17	11.29	11.29	17,600
Oct 30, 2023	11.29	11.29	11.22	11.26	11.26	11,100
Oct 27, 2023	11.42	11.44	11.36	11.37	11.37	1,800
Oct 26, 2023	11.39	11.43	11.36	11.37	11.37	21,900
Oct 25, 2023	11.38	11.44	11.34	11.38	11.38	23,600
Oct 24, 2023	11.57	11.57	11.57	11.57	11.57	400
Oct 23, 2023	11.31	11.32	11.30	11.31	11.31	3,800
Oct 20, 2023	11.35	11.40	11.23	11.29	11.29	19,200
Oct 19, 2023	11.47	11.52	11.39	11.39	11.39	117,900
Oct 18, 2023	11.75	11.75	11.69	11.71	11.71	5,700
Oct 17, 2023	11.83	11.90	11.83	11.86	11.86	20,400
Oct 16, 2023	11.80	11.89	11.76	11.89	11.89	32,700
Oct 13, 2023	11.85	11.85	11.81	11.84	11.84	9,800
Oct 12, 2023	11.98	11.98	11.83	11.89	11.89	29,900
Oct 11, 2023	11.76	11.82	11.76	11.82	11.82	8,000
Oct 10, 2023	11.61	11.77	11.61	11.77	11.77	17,200
Oct 09, 2023	11.53	11.64	11.52	11.64	11.64	16,100
Oct 06, 2023	11.48	11.58	11.48	11.57	11.57	6,200
Oct 05, 2023	11.28	11.37	11.28	11.35	11.35	4,900
Oct 04, 2023	11.36	11.36	11.26	11.30	11.30	17,100
Oct 03, 2023	11.38	11.38	11.30	11.30	11.30	45,000
Oct 02, 2023	11.71	11.71	11.65	11.65	11.65	1,100
Sep 29, 2023	11.80	11.84	11.69	11.71	11.71	5,600
Sep 28, 2023	11.64	11.71	11.62	11.67	11.67	68,700
Sep 27, 2023	11.72	11.74	11.69	11.74	11.74	70,600
Sep 26, 2023	11.70	11.72	11.66	11.70	11.70	9,900
Sep 25, 2023	11.77	11.82	11.77	11.77	11.77	29,900
Sep 22, 2023	11.96	11.99	11.90	11.91	11.91	136,500
Sep 21, 2023	11.65	11.65	11.62	11.65	11.65	1,500
Sep 20, 2023	11.81	11.88	11.80	11.81	11.81	16,700
Sep 19, 2023	11.80	11.80	11.78	11.78	11.78	14,100
Sep 18, 2023	11.68	11.72	11.66	11.69	11.69	40,700
Sep 15, 2023	11.76	11.76	11.72	11.75	11.75	43,600
Sep 14, 2023	11.77	11.82	11.77	11.79	11.79	1,800
Sep 13, 2023	11.67	11.72	11.66	11.69	11.69	12,600
Sep 12, 2023	11.74	11.79	11.73	11.78	11.78	46,400
Sep 11, 2023	11.75	11.87	11.75	11.77	11.77	12,400
Sep 08, 2023	11.58	11.59	11.54	11.54	11.54	26,900
Sep 07, 2023	11.63	11.63	11.57	11.60	11.60	20,700
Sep 06, 2023	11.77	11.80	11.77	11.79	11.79	700
Sep 05, 2023	11.78	11.78	11.67	11.75	11.75	27,000
Sep 01, 2023	11.64	11.72	11.64	11.69	11.69	6,700
Aug 31, 2023	11.48	11.51	11.48	11.50	11.50	49,600
Aug 30, 2023	11.60	11.60	11.56	11.57	11.57	1,700
Aug 29, 2023	11.66	11.78	11.65	11.71	11.71	7,700
Aug 28, 2023	11.51	11.65	11.51	11.62	11.62	21,300
Aug 25, 2023	11.40	11.41	11.39	11.41	11.41	5,300
Aug 24, 2023	11.27	11.30	11.24	11.27	11.27	37,000
Aug 23, 2023	11.34	11.34	11.29	11.32	11.32	1,600
Aug 22, 2023	11.29	11.29	11.13	11.14	11.14	82,000
Aug 21, 2023	11.23	11.23	11.16	11.19	11.19	21,400
Aug 18, 2023	11.45	11.45	11.37	11.40	11.40	19,700
Aug 17, 2023	11.58	11.58	11.48	11.49	11.49	5,300
Aug 16, 2023	11.54	11.57	11.53	11.55	11.55	14,700
Aug 15, 2023	11.77	11.77	11.68	11.69	11.69	6,200
Aug 14, 2023	11.75	11.82	11.63	11.77	11.77	15,900
Aug 11, 2023	12.00	12.00	11.92	11.94	11.94	11,500
Aug 10, 2023	12.36	12.40	12.30	12.30	12.30	15,800
Aug 09, 2023	12.34	12.34	12.25	12.32	12.32	22,200
Aug 08, 2023	12.29	12.29	12.21	12.28	12.28	4,400
Aug 07, 2023	12.42	12.44	12.41	12.43	12.43	4,000
Aug 04, 2023	12.61	12.66	12.56	12.57	12.57	6,100
Aug 03, 2023	12.56	12.67	12.56	12.61	12.61	1,800
Aug 02, 2023	12.39	12.41	12.32	12.37	12.37	10,400
Aug 01, 2023	12.61	12.62	12.55	12.57	12.57	12,100
Jul 31, 2023	12.72	12.91	12.72	12.86	12.86	82,700
Jul 28, 2023	12.70	12.93	12.70	12.79	12.79	19,500
Jul 27, 2023	12.19	12.22	12.10	12.14	12.14	50,700
Jul 26, 2023	12.13	12.17	12.13	12.15	12.15	600
Jul 25, 2023	12.18	12.18	12.12	12.12	12.12	3,800
Jul 24, 2023	11.57	11.80	11.57	11.72	11.72	19,800
Jul 21, 2023	11.68	11.68	11.63	11.63	11.63	2,900
Jul 20, 2023	11.65	11.66	11.61	11.64	11.64	7,200
Jul 19, 2023	11.65	11.66	11.64	11.65	11.65	2,200
Jul 18, 2023	11.66	11.70	11.57	11.62	11.62	24,100
Jul 17, 2023	11.75	11.82	11.75	11.79	11.79	3,200
Jul 14, 2023	11.93	11.93	11.84	11.85	11.85	9,200
Jul 13, 2023	11.88	11.99	11.88	11.96	11.96	12,200
Jul 12, 2023	11.82	11.87	11.82	11.82	11.82	22,300
Jul 11, 2023	11.65	11.68	11.65	11.68	11.68	1,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,564.50+5.25(+0.12%)

Dow Futures35,616.00+128.00(+0.36%)

Nasdaq Futures16,052.50+28.75(+0.18%)

Russell 2000 Futures1,808.30+2.50(+0.14%)

Crude Oil77.96+0.10(+0.13%)

Gold2,064.50-2.60(-0.13%)

Global X MSCI China Financials ETF (CHIX)

S&P Futures
4,564.50
+5.25(+0.12%)

Dow Futures
35,616.00
+128.00(+0.36%)

Nasdaq Futures
16,052.50
+28.75(+0.18%)

Russell 2000 Futures
1,808.30
+2.50(+0.14%)

Crude Oil
77.96
+0.10(+0.13%)

Gold
2,064.50
-2.60(-0.13%)