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 (%)
Apr 29, 2011 1211 1343 1314 1324 0 -14.71(-1.10%)
Apr 28, 2011 1213 1348 1317 1338 0 +0.24(+0.02%)
Apr 27, 2011 1201 1350 1311 1338 0 +17.89(+1.36%)
Apr 26, 2011 1182 1332 1299 1320 0 +19.15(+1.47%)
Apr 25, 2011 1293 1308 1283 1301 0 +4.11(+0.32%)
Apr 21, 2011 1309 1327 1286 1297 0 -2.11(-0.16%)
Apr 20, 2011 1293 1305 1283 1299 0 +19.35(+1.51%)
Apr 19, 2011 1280 1287 1267 1280 0 -0.31(-0.02%)
Apr 18, 2011 1282 1294 1265 1280 0 -12.48(-0.97%)
Apr 15, 2011 1286 1299 1278 1292 0 +9.14(+0.71%)
Apr 14, 2011 1274 1288 1264 1283 0 +3.68(+0.29%)
Apr 13, 2011 1273 1290 1266 1280 0 +11.70(+0.92%)
Apr 12, 2011 1265 1275 1258 1268 0 -0.82(-0.06%)
Apr 11, 2011 1266 1280 1256 1269 0 +7.64(+0.61%)
Apr 08, 2011 1266 1274 1251 1261 0 -1.08(-0.09%)
Apr 07, 2011 1263 1273 1252 1262 0 -2.90(-0.23%)
Apr 06, 2011 1272 1280 1260 1265 0 -0.88(-0.07%)
Apr 05, 2011 1267 1280 1258 1266 0 -3.07(-0.24%)
Apr 04, 2011 1266 1278 1258 1269 0 +7.01(+0.56%)
Apr 01, 2011 1265 1273 1251 1262 0 +0.16(+0.01%)
Mar 31, 2011 1256 1270 1251 1262 0 +3.96(+0.31%)
Mar 30, 2011 1254 1266 1245 1258 0 +23.90(+1.94%)
Mar 29, 2011 1218 1236 1215 1234 0 +16.28(+1.34%)
Mar 28, 2011 1227 1231 1214 1218 0 -7.10(-0.58%)
Mar 25, 2011 1228 1238 1220 1225 0 +0.42(+0.03%)
Mar 24, 2011 1209 1230 1202 1224 0 +20.22(+1.68%)
Mar 23, 2011 1198 1212 1189 1204 0 +3.76(+0.31%)
Mar 22, 2011 1204 1210 1194 1200 0 -2.76(-0.23%)
Mar 21, 2011 1212 1220 1200 1203 0 +5.42(+0.45%)
Mar 18, 2011 1207 1216 1193 1198 0 -2.14(-0.18%)
Mar 17, 2011 1206 1215 1193 1200 0 +9.88(+0.83%)
Mar 16, 2011 1193 1208 1182 1190 0 -9.66(-0.81%)
Mar 15, 2011 1188 1209 1181 1200 0 -12.51(-1.03%)
Mar 14, 2011 1204 1223 1200 1212 0 +0.35(+0.03%)
Mar 11, 2011 1196 1222 1190 1212 0 +13.58(+1.13%)
Mar 10, 2011 1206 1214 1191 1198 0 -17.20(-1.42%)
Mar 09, 2011 1215 1223 1203 1216 0 +0.10(+0.01%)
Mar 08, 2011 1206 1221 1197 1215 0 +10.38(+0.86%)
Mar 07, 2011 1216 1221 1197 1205 0 -5.40(-0.45%)
Mar 04, 2011 1208 1220 1200 1210 0 +1.27(+0.11%)
Mar 03, 2011 1196 1214 1191 1209 0 +19.75(+1.66%)
Mar 02, 2011 1181 1200 1175 1189 0 +5.71(+0.48%)
Mar 01, 2011 1191 1200 1176 1184 0 -0.78(-0.07%)
Feb 28, 2011 1196 1205 1179 1184 0 -5.50(-0.46%)
Feb 25, 2011 1176 1195 1171 1190 0 +17.24(+1.47%)
Feb 24, 2011 1166 1179 1158 1173 0 +6.22(+0.53%)
Feb 23, 2011 1182 1189 1165 1167 0 -15.87(-1.34%)
Feb 22, 2011 1191 1200 1177 1182 0 -14.40(-1.20%)
Feb 18, 2011 1197 1197 1197 0 -0.82(-0.07%)
Feb 17, 2011 1199 1208 1190 1198 0 -3.77(-0.31%)
Feb 16, 2011 1200 1209 1187 1201 0 +1.76(+0.15%)
Feb 15, 2011 1191 1205 1183 1200 0 +3.92(+0.33%)
Feb 14, 2011 1185 1201 1179 1196 0 +8.05(+0.68%)
Feb 11, 2011 1183 1193 1175 1188 0 -1.51(-0.13%)
Feb 10, 2011 1179 1195 1172 1189 0 +8.31(+0.70%)
Feb 09, 2011 1188 1194 1172 1181 0 -10.07(-0.85%)
Feb 08, 2011 1185 1197 1178 1191 0 +4.75(+0.40%)
Feb 07, 2011 1194 1199 1182 1186 0 -4.95(-0.42%)
Feb 04, 2011 1189 1198 1173 1191 0 +3.45(+0.29%)
Feb 03, 2011 1200 1207 1178 1188 0 -16.37(-1.36%)
Feb 02, 2011 1190 1210 1184 1204 0 +7.42(+0.62%)
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.