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 (%)
Nov 29, 2013 2746 2769 2736 2748 0 +3.32(+0.12%)
Nov 27, 2013 2745 2745 2745 0 +3.08(+0.11%)
Nov 26, 2013 2762 2776 2726 2742 0 -15.04(-0.55%)
Nov 25, 2013 2753 2783 2719 2757 0 +27.43(+1.01%)
Nov 22, 2013 2691 2754 2674 2729 0 +105.50(+4.02%)
Nov 21, 2013 2614 2656 2584 2624 0 +18.99(+0.73%)
Nov 20, 2013 2590 2635 2575 2605 0 +21.56(+0.83%)
Nov 19, 2013 2572 2603 2546 2583 0 +8.52(+0.33%)
Nov 18, 2013 2605 2631 2561 2575 0 -14.82(-0.57%)
Nov 15, 2013 2567 2603 2536 2590 0 +25.28(+0.99%)
Nov 14, 2013 2544 2589 2528 2564 0 +38.69(+1.53%)
Nov 12, 2013 2504 2532 2486 2526 0 +7.41(+0.29%)
Nov 11, 2013 2524 2543 2490 2518 0 -0.86(-0.03%)
Nov 08, 2013 2476 2536 2466 2519 0 +44.87(+1.81%)
Nov 07, 2013 2544 2573 2454 2474 0 -33.58(-1.34%)
Nov 06, 2013 2592 2600 2500 2508 0 -70.99(-2.75%)
Nov 05, 2013 2574 2607 2547 2579 0 +2.72(+0.11%)
Nov 04, 2013 2612 2632 2567 2576 0 -29.28(-1.12%)
Nov 01, 2013 2600 2625 2570 2605 0 +18.58(+0.72%)
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%)
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.