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 (%)
Oct 31, 2013 2628 2644 2575 2587 0 -41.61(-1.58%)
Oct 30, 2013 2657 2679 2603 2628 0 -3.54(-0.13%)
Oct 29, 2013 2631 2645 2589 2632 0 +4.59(+0.17%)
Oct 28, 2013 2624 2669 2590 2627 0 +2.40(+0.09%)
Oct 25, 2013 2626 2648 2581 2625 0 +7.61(+0.29%)
Oct 24, 2013 2610 2642 2586 2617 0 +15.73(+0.60%)
Oct 23, 2013 2582 2616 2558 2601 0 +7.35(+0.28%)
Oct 22, 2013 2552 2604 2526 2594 0 +55.28(+2.18%)
Oct 21, 2013 2576 2588 2523 2539 0 -34.11(-1.33%)
Oct 18, 2013 2578 2596 2536 2573 0 -8.24(-0.32%)
Oct 17, 2013 2539 2586 2522 2581 0 +37.13(+1.46%)
Oct 16, 2013 2496 2552 2489 2544 0 +69.51(+2.81%)
Oct 15, 2013 2474 2508 2461 2475 0 -8.89(-0.36%)
Oct 14, 2013 2439 2488 2418 2483 0 +25.67(+1.04%)
Oct 11, 2013 2454 2486 2433 2458 0 +3.94(+0.16%)
Oct 10, 2013 2406 2461 2393 2454 0 +102.49(+4.36%)
Oct 09, 2013 2390 2404 2317 2351 0 -40.80(-1.71%)
Oct 08, 2013 2483 2494 2382 2392 0 -90.77(-3.66%)
Oct 07, 2013 2506 2526 2476 2483 0 -54.56(-2.15%)
Oct 04, 2013 2489 2550 2481 2537 0 +50.30(+2.02%)
Oct 03, 2013 2536 2546 2464 2487 0 -54.46(-2.14%)
Oct 02, 2013 2540 2562 2521 2542 0 -15.16(-0.59%)
Oct 01, 2013 2533 2568 2510 2557 0 +17.91(+0.71%)
Sep 27, 2013 2498 2557 2486 2539 0 +22.33(+0.89%)
Sep 26, 2013 2493 2536 2481 2517 0 +40.71(+1.64%)
Sep 25, 2013 2506 2516 2471 2476 0 -28.11(-1.12%)
Sep 24, 2013 2503 2528 2482 2504 0 +2.32(+0.09%)
Sep 23, 2013 2532 2544 2484 2502 0 -40.00(-1.57%)
Sep 20, 2013 2556 2570 2527 2542 0 -11.64(-0.46%)
Sep 19, 2013 2565 2574 2520 2553 0 -2.69(-0.11%)
Sep 18, 2013 2520 2570 2496 2556 0 +45.37(+1.81%)
Sep 17, 2013 2518 2534 2486 2511 0 -8.10(-0.32%)
Sep 16, 2013 2536 2546 2492 2519 0 +9.29(+0.37%)
Sep 13, 2013 2500 2518 2472 2509 0 +19.59(+0.79%)
Sep 12, 2013 2487 2511 2462 2490 0 +3.99(+0.16%)
Sep 11, 2013 2477 2500 2441 2486 0 +19.09(+0.77%)
Sep 10, 2013 2484 2495 2444 2467 0 +0.21(+0.01%)
Sep 09, 2013 2430 2473 2422 2467 0 +39.69(+1.64%)
Sep 06, 2013 2445 2457 2383 2427 0 -8.20(-0.34%)
Sep 05, 2013 2437 2455 2412 2435 0 -2.32(-0.10%)
Sep 04, 2013 2397 2447 2377 2437 0 +45.30(+1.89%)
Sep 03, 2013 2371 2414 2350 2392 0 +51.17(+2.19%)
Aug 30, 2013 2341 2341 2341 0 -18.92(-0.80%)
Aug 29, 2013 2329 2389 2322 2360 0 +22.63(+0.97%)
Aug 28, 2013 2305 2354 2288 2337 0 +31.62(+1.37%)
Aug 27, 2013 2345 2358 2298 2306 0 -70.42(-2.96%)
Aug 26, 2013 2339 2408 2331 2376 0 +66.08(+2.86%)
Aug 23, 2013 2320 2328 2294 2310 0 -5.85(-0.25%)
Aug 22, 2013 2292 2330 2279 2316 0 +32.41(+1.42%)
Aug 21, 2013 2263 2317 2246 2283 0 +17.93(+0.79%)
Aug 20, 2013 2237 2287 2233 2265 0 +27.09(+1.21%)
Aug 19, 2013 2239 2275 2229 2238 0 -2.22(-0.10%)
Aug 16, 2013 2245 2275 2227 2241 0 -10.56(-0.47%)
Aug 15, 2013 2275 2294 2231 2251 0 -47.14(-2.05%)
Aug 14, 2013 2313 2339 2293 2298 0 -15.63(-0.68%)
Aug 13, 2013 2321 2340 2286 2314 0 -2.52(-0.11%)
Aug 12, 2013 2329 2341 2295 2316 0 -28.63(-1.22%)
Aug 09, 2013 2342 2384 2328 2345 0 -10.42(-0.44%)
Aug 08, 2013 2386 2394 2343 2355 0 -21.89(-0.92%)
Aug 07, 2013 2344 2403 2309 2377 0 +30.34(+1.29%)
Aug 06, 2013 2391 2399 2328 2347 0 -58.56(-2.43%)
Aug 05, 2013 2421 2435 2388 2406 0 -17.78(-0.73%)
Aug 02, 2013 2424 2444 2390 2423 0 -0.52(-0.02%)
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.