Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GENdex Market Index (CIX: GENDEX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 1859 1881 1849 1866 0 +0.74(+0.04%)
Jan 30, 2013 1872 1891 1851 1865 0 -7.59(-0.41%)
Jan 29, 2013 1850 1888 1840 1873 0 -229.00(-10.90%)
Jan 28, 2013 2090 2135 2067 2102 0 +30.17(+1.46%)
Jan 25, 2013 2048 2078 2032 2072 0 +23.83(+1.16%)
Jan 24, 2013 2045 2072 2026 2048 0 +9.10(+0.45%)
Jan 23, 2013 2054 2075 2024 2039 0 -21.79(-1.06%)
Jan 22, 2013 2051 2072 2031 2061 0 +9.52(+0.46%)
Jan 18, 2013 2051 2051 2051 0 +7.63(+0.37%)
Jan 17, 2013 2043 2060 2025 2043 0 +2.24(+0.11%)
Jan 16, 2013 2052 2061 2030 2041 0 -14.23(-0.69%)
Jan 15, 2013 2055 2078 2032 2055 0 -12.55(-0.61%)
Jan 14, 2013 2069 2080 2049 2068 0 +3.39(+0.16%)
Jan 12, 2013 2078 2087 2045 2065 0 +0.00(+0.00%)
Jan 11, 2013 2078 2087 2045 2065 0 -10.47(-0.50%)
Jan 10, 2013 2070 2092 2041 2075 0 +8.97(+0.43%)
Jan 09, 2013 2046 2079 2035 2066 0 +22.10(+1.08%)
Jan 08, 2013 2025 2060 2007 2044 0 +16.64(+0.82%)
Jan 07, 2013 2006 2035 1991 2027 0 +16.54(+0.82%)
Jan 04, 2013 2012 2030 1997 2011 0 +3.83(+0.19%)
Jan 03, 2013 2003 2029 1986 2007 0 -9.33(-0.46%)
Jan 02, 2013 1999 2020 1954 2016 0 +65.53(+3.36%)
Dec 31, 2012 1951 1951 1951 0 +21.46(+1.11%)
Dec 28, 2012 1933 1953 1922 1929 0 -17.55(-0.90%)
Dec 27, 2012 1952 1973 1919 1947 0 -6.74(-0.35%)
Dec 26, 2012 1969 1974 1938 1954 0 -14.91(-0.76%)
Dec 24, 2012 1968 1968 1968 0 -2.16(-0.11%)
Dec 21, 2012 1974 1989 1944 1971 0 -20.68(-1.04%)
Dec 20, 2012 1999 2010 1976 1991 0 -1.58(-0.08%)
Dec 19, 2012 2019 2026 1983 1993 0 -22.90(-1.14%)
Dec 18, 2012 2014 2032 1996 2016 0 +7.95(+0.40%)
Dec 17, 2012 1990 2012 1975 2008 0 +20.79(+1.05%)
Dec 14, 2012 1999 2015 1974 1987 0 -15.51(-0.77%)
Dec 13, 2012 2025 2036 1990 2003 0 -25.95(-1.28%)
Dec 12, 2012 2037 2050 2018 2029 0 -7.95(-0.39%)
Dec 11, 2012 2018 2050 2011 2036 0 +27.66(+1.38%)
Dec 10, 2012 1984 2021 1976 2009 0 +26.25(+1.32%)
Dec 07, 2012 1989 1997 1966 1983 0 -6.84(-0.34%)
Dec 06, 2012 1999 2011 1978 1989 0 -7.99(-0.40%)
Dec 05, 2012 2001 2013 1973 1997 0 +4.62(+0.23%)
Dec 04, 2012 1997 2013 1981 1993 0 -1.91(-0.10%)
Nov 30, 2012 2011 2018 1983 1995 0 -12.57(-0.63%)
Nov 29, 2012 1987 2020 1977 2007 0 +28.10(+1.42%)
Nov 28, 2012 1964 1983 1933 1979 0 +9.63(+0.49%)
Nov 27, 2012 1974 1995 1961 1970 0 -12.48(-0.63%)
Nov 26, 2012 1981 1990 1958 1982 0 -9.65(-0.48%)
Nov 24, 2012 1977 1995 1969 1992 0 -0.35(-0.02%)
Nov 23, 2012 1977 1995 1969 1992 0 +22.12(+1.12%)
Nov 21, 2012 1970 1970 1970 0 +1.69(+0.09%)
Nov 20, 2012 1924 1974 1916 1968 0 +40.88(+2.12%)
Nov 19, 2012 1918 1937 1895 1927 0 +23.88(+1.25%)
Nov 16, 2012 1867 1917 1856 1903 0 +38.35(+2.06%)
Nov 15, 2012 1865 1880 1835 1865 0 -3.18(-0.17%)
Nov 14, 2012 1893 1909 1860 1868 0 -21.70(-1.15%)
Nov 13, 2012 1895 1924 1875 1890 0 -9.76(-0.51%)
Nov 12, 2012 1892 1924 1869 1900 0 +74.30(+4.07%)
Nov 09, 2012 1803 1850 1797 1825 0 +16.10(+0.89%)
Nov 08, 2012 1821 1836 1797 1809 0 -20.16(-1.10%)
Nov 07, 2012 1862 1872 1812 1829 0 -44.86(-2.39%)
Nov 06, 2012 1865 1890 1852 1874 0 +14.17(+0.76%)
Nov 05, 2012 1848 1877 1830 1860 0 +8.63(+0.47%)
Nov 02, 2012 1884 1888 1842 1852 0 -26.83(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.