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 (%)
Feb 28, 2013 1785 1803 1770 1777 0 +10.97(+0.62%)
Feb 27, 2013 1736 1777 1728 1766 0 +29.98(+1.73%)
Feb 26, 2013 1732 1751 1718 1736 0 -2.90(-0.17%)
Feb 22, 2013 1713 1744 1708 1739 0 +27.95(+1.63%)
Feb 21, 2013 1713 1726 1688 1711 0 -4.62(-0.27%)
Feb 20, 2013 1731 1750 1711 1715 0 -4.82(-0.28%)
Feb 15, 2013 1720 1720 1720 0 -5.51(-0.32%)
Feb 14, 2013 1735 1752 1704 1726 0 -4.19(-0.24%)
Feb 13, 2013 1718 1739 1708 1730 0 +11.55(+0.67%)
Feb 12, 2013 1723 1735 1706 1718 0 -3.14(-0.18%)
Feb 11, 2013 1741 1751 1711 1721 0 -15.38(-0.89%)
Feb 08, 2013 1720 1750 1710 1737 0 +27.61(+1.62%)
Feb 07, 2013 1721 1734 1690 1709 0 -9.75(-0.57%)
Feb 06, 2013 1738 1750 1706 1719 0 +13.24(+0.78%)
Feb 04, 2013 1724 1738 1697 1706 0 -30.73(-1.77%)
Feb 01, 2013 1724 1753 1708 1736 0 -129.63(-6.95%)
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%)
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.