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 (%)
May 31, 2013 2242 2264 2193 2196 0 -53.31(-2.37%)
May 30, 2013 2231 2271 2219 2249 0 +15.82(+0.71%)
May 29, 2013 2249 2260 2214 2233 0 -27.81(-1.23%)
May 28, 2013 2263 2292 2238 2261 0 +25.28(+1.13%)
May 24, 2013 2236 2236 2236 0 +40.93(+1.86%)
May 23, 2013 2167 2217 2136 2195 0 -3.30(-0.15%)
May 22, 2013 2211 2268 2175 2198 0 -3.65(-0.17%)
May 21, 2013 2180 2222 2165 2202 0 +31.79(+1.46%)
May 20, 2013 2195 2229 2153 2170 0 -72.19(-3.22%)
May 17, 2013 2232 2254 2197 2242 0 +23.20(+1.05%)
May 16, 2013 2266 2274 2188 2219 0 -52.93(-2.33%)
May 15, 2013 2287 2312 2243 2272 0 +25.04(+1.11%)
May 13, 2013 2206 2263 2192 2247 0 +43.08(+1.95%)
May 10, 2013 2160 2215 2147 2204 0 +49.93(+2.32%)
May 09, 2013 2154 2177 2139 2154 0 -0.21(-0.01%)
May 08, 2013 2157 2182 2135 2154 0 -2.06(-0.10%)
May 07, 2013 2178 2194 2146 2156 0 -19.77(-0.91%)
May 06, 2013 2197 2213 2163 2176 0 -21.42(-0.97%)
May 03, 2013 2188 2208 2145 2197 0 +54.67(+2.55%)
May 02, 2013 2129 2167 2105 2143 0 +45.58(+2.17%)
May 01, 2013 2101 2142 2077 2097 0 -7.30(-0.35%)
Apr 30, 2013 2130 2137 2080 2105 0 -25.26(-1.19%)
Apr 29, 2013 2140 2157 2115 2130 0 -1.22(-0.06%)
Apr 26, 2013 2131 2142 2110 2131 0 +1.77(+0.08%)
Apr 25, 2013 2104 2149 2083 2129 0 +56.80(+2.74%)
Apr 24, 2013 2138 2153 2060 2072 0 -100.73(-4.64%)
Apr 23, 2013 2196 2223 2152 2173 0 -7.33(-0.34%)
Apr 22, 2013 2155 2196 2129 2180 0 +45.45(+2.13%)
Apr 19, 2013 2065 2149 2062 2135 0 +64.04(+3.09%)
Apr 18, 2013 2115 2120 2054 2071 0 -42.85(-2.03%)
Apr 17, 2013 2111 2130 2076 2114 0 -11.98(-0.56%)
Apr 16, 2013 2105 2131 2085 2126 0 +43.28(+2.08%)
Apr 15, 2013 2142 2149 2077 2083 0 -54.66(-2.56%)
Apr 12, 2013 2107 2154 2096 2137 0 +32.29(+1.53%)
Apr 11, 2013 2080 2120 2071 2105 0 +34.14(+1.65%)
Apr 10, 2013 2012 2076 2008 2071 0 +64.01(+3.19%)
Apr 09, 2013 2013 2028 1993 2007 0 +7.86(+0.39%)
Apr 08, 2013 1992 2007 1971 1999 0 +7.37(+0.37%)
Apr 05, 2013 1980 2002 1965 1992 0 -14.41(-0.72%)
Apr 04, 2013 2006 2026 1986 2006 0 +11.73(+0.59%)
Apr 03, 2013 2027 2036 1979 1994 0 -30.82(-1.52%)
Apr 02, 2013 1997 2038 1986 2025 0 +40.49(+2.04%)
Apr 01, 2013 1993 2016 1969 1985 0 -2.75(-0.14%)
Mar 28, 2013 1987 1987 1987 0 +46.58(+2.40%)
Mar 27, 2013 1896 1947 1887 1941 0 +40.91(+2.15%)
Mar 26, 2013 1891 1911 1879 1900 0 +18.34(+0.97%)
Mar 25, 2013 1903 1912 1870 1881 0 -15.12(-0.80%)
Mar 22, 2013 1881 1902 1869 1897 0 +26.80(+1.43%)
Mar 21, 2013 1870 1884 1858 1870 0 -8.06(-0.43%)
Mar 20, 2013 1871 1890 1860 1878 0 +21.14(+1.14%)
Mar 19, 2013 1857 1879 1832 1857 0 +3.49(+0.19%)
Mar 18, 2013 1851 1869 1826 1853 0 -16.57(-0.89%)
Mar 15, 2013 1878 1892 1858 1870 0 -12.72(-0.68%)
Mar 14, 2013 1875 1893 1867 1883 0 +9.87(+0.53%)
Mar 13, 2013 1876 1884 1857 1873 0 -5.05(-0.27%)
Mar 12, 2013 1867 1883 1852 1878 0 +13.93(+0.75%)
Mar 11, 2013 1859 1877 1841 1864 0 +2.44(+0.13%)
Mar 08, 2013 1862 1874 1841 1861 0 +9.82(+0.53%)
Mar 07, 2013 1859 1866 1839 1852 0 -8.23(-0.44%)
Mar 06, 2013 1854 1873 1838 1860 0 +12.59(+0.68%)
Mar 05, 2013 1824 1862 1819 1847 0 +30.59(+1.68%)
Mar 04, 2013 1792 1819 1778 1817 0 +11.97(+0.66%)
Mar 01, 2013 1771 1812 1759 1805 0 +27.94(+1.57%)
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%)
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%)
Nov 01, 2012 1866 1898 1853 1878 0 +26.41(+1.43%)
Oct 31, 2012 1892 1904 1838 1852 0 -34.62(-1.84%)
Oct 26, 2012 1887 1887 1887 0 -11.85(-0.62%)
Oct 25, 2012 1910 1931 1887 1898 0 +3.70(+0.20%)
Oct 24, 2012 1912 1935 1878 1895 0 +18.43(+0.98%)
Oct 23, 2012 1892 1910 1855 1876 0 -37.67(-1.97%)
Oct 19, 2012 1974 1982 1904 1914 0 -60.92(-3.08%)
Oct 18, 2012 1990 2001 1962 1975 0 -21.80(-1.09%)
Oct 17, 2012 1968 2009 1961 1997 0 +28.54(+1.45%)
Oct 16, 2012 1944 1975 1934 1968 0 +31.67(+1.64%)
Oct 15, 2012 1932 1957 1904 1936 0 +12.52(+0.65%)
Oct 12, 2012 1939 1953 1919 1924 0 -6.12(-0.32%)
Oct 11, 2012 1935 1953 1922 1930 0 +5.55(+0.29%)
Oct 10, 2012 1945 1959 1910 1925 0 -24.43(-1.25%)
Oct 09, 2012 1969 1980 1942 1949 0 -27.79(-1.41%)
Oct 08, 2012 1989 2000 1968 1977 0 -13.99(-0.70%)
Oct 06, 2012 1995 2013 1982 1991 0 +0.00(+0.00%)
Oct 05, 2012 1995 2013 1982 1991 0 +2.99(+0.15%)
Oct 04, 2012 1990 2010 1974 1988 0 +2.04(+0.10%)
Oct 03, 2012 1972 1992 1960 1986 0 +17.70(+0.90%)
Oct 02, 2012 1952 1978 1941 1968 0 +28.66(+1.48%)
Oct 01, 2012 1932 1962 1923 1939 0 +18.55(+0.97%)
Sep 28, 2012 1915 1931 1898 1921 0 -0.64(-0.03%)
Sep 27, 2012 1907 1934 1896 1921 0 +17.60(+0.92%)
Sep 26, 2012 1929 1948 1897 1904 0 -18.36(-0.96%)
Sep 25, 2012 1928 1955 1914 1922 0 -0.50(-0.03%)
Sep 24, 2012 1920 1935 1905 1923 0 -5.81(-0.30%)
Sep 21, 2012 1929 1944 1916 1929 0 +1.46(+0.08%)
Sep 20, 2012 1915 1933 1902 1927 0 +7.74(+0.40%)
Sep 19, 2012 1930 1937 1907 1919 0 -0.99(-0.05%)
Sep 18, 2012 1908 1938 1898 1920 0 +9.69(+0.51%)
Sep 17, 2012 1874 1920 1866 1911 0 +31.07(+1.65%)
Sep 14, 2012 1870 1901 1846 1880 0 +12.51(+0.67%)
Sep 13, 2012 1853 1878 1839 1867 0 +12.17(+0.66%)
Sep 12, 2012 1858 1872 1844 1855 0 -3.13(-0.17%)
Sep 11, 2012 1858 1869 1848 1858 0 -3.45(-0.19%)
Sep 10, 2012 1870 1880 1850 1861 0 -11.24(-0.60%)
Sep 07, 2012 1880 1890 1852 1873 0 -0.79(-0.04%)
Sep 06, 2012 1845 1879 1841 1873 0 +42.12(+2.30%)
Sep 05, 2012 1836 1850 1817 1831 0 -5.85(-0.32%)
Sep 04, 2012 1819 1844 1804 1837 0 +12.65(+0.69%)
Aug 31, 2012 1825 1825 1825 0 +15.24(+0.84%)
Aug 30, 2012 1809 1819 1796 1809 0 -9.56(-0.53%)
Aug 29, 2012 1823 1832 1810 1819 0 -1.93(-0.11%)
Aug 27, 2012 1820 1834 1803 1821 0 -0.38(-0.02%)
Aug 24, 2012 1795 1829 1792 1821 0 +25.61(+1.43%)
Aug 23, 2012 1793 1808 1781 1796 0 -0.72(-0.04%)
Aug 22, 2012 1781 1807 1774 1796 0 +13.05(+0.73%)
Aug 21, 2012 1782 1798 1771 1783 0 +0.77(+0.04%)
Aug 20, 2012 1782 1791 1763 1782 0 +1.22(+0.07%)
Aug 17, 2012 1794 1800 1763 1781 0 -6.85(-0.38%)
Aug 16, 2012 1798 1810 1777 1788 0 -15.83(-0.88%)
Aug 15, 2012 1790 1814 1784 1804 0 +11.05(+0.62%)
Aug 14, 2012 1786 1802 1772 1793 0 +65.49(+3.79%)
Aug 13, 2012 1709 1735 1711 1727 0 -7.99(-0.46%)
Aug 11, 2012 1724 1742 1715 1735 0 +0.00(+0.00%)
Aug 10, 2012 1724 1742 1715 1735 0 +10.40(+0.60%)
Aug 09, 2012 1701 1742 1711 1725 0 -3.24(-0.19%)
Aug 08, 2012 1709 1744 1717 1728 0 -6.84(-0.39%)
Aug 07, 2012 1718 1751 1720 1735 0 -1.70(-0.10%)
Aug 06, 2012 1706 1748 1713 1737 0 +13.89(+0.81%)
Aug 03, 2012 1712 1755 1711 1723 0 +18.64(+1.09%)
Aug 02, 2012 1703 1730 1676 1704 0 +8.28(+0.49%)
Aug 01, 2012 1724 1736 1691 1696 0 -15.79(-0.92%)
Jul 31, 2012 1724 1743 1707 1712 0 -20.55(-1.19%)
Jul 30, 2012 1746 1763 1726 1732 0 -19.50(-1.11%)
Jul 27, 2012 1706 1761 1699 1752 0 +69.28(+4.12%)
Jul 26, 2012 1671 1702 1651 1683 0 +34.70(+2.11%)
Jul 25, 2012 1639 1664 1605 1648 0 +38.32(+2.38%)
Jul 24, 2012 1640 1645 1602 1610 0 -21.40(-1.31%)
Jul 23, 2012 1632 1643 1601 1631 0 -18.39(-1.12%)
Jul 20, 2012 1673 1680 1642 1649 0 -24.90(-1.49%)
Jul 19, 2012 1672 1687 1654 1674 0 +1.62(+0.10%)
Jul 18, 2012 1660 1684 1651 1673 0 +10.27(+0.62%)
Jul 17, 2012 1646 1670 1634 1662 0 +23.64(+1.44%)
Jul 16, 2012 1620 1646 1615 1639 0 +15.50(+0.95%)
Jul 14, 2012 1602 1629 1597 1623 0 +0.00(+0.00%)
Jul 13, 2012 1602 1629 1597 1623 0 +21.95(+1.37%)
Jul 12, 2012 1581 1609 1564 1601 0 +4.72(+0.30%)
Jul 11, 2012 1596 1612 1575 1596 0 -10.61(-0.66%)
Jul 10, 2012 1624 1635 1601 1607 0 -8.64(-0.53%)
Jul 09, 2012 1609 1624 1596 1616 0 +9.11(+0.57%)
Jul 06, 2012 1619 1629 1598 1607 0 -15.52(-0.96%)
Jul 05, 2012 1628 1639 1611 1622 0 -14.91(-0.91%)
Jul 03, 2012 1637 1637 1637 0 +11.88(+0.73%)
Jul 02, 2012 1595 1628 1587 1625 0 +31.01(+1.95%)
Jun 30, 2012 1587 1600 1571 1594 0 -0.05(-0.00%)
Jun 29, 2012 1587 1600 1571 1594 0 +39.49(+2.54%)
Jun 28, 2012 1578 1584 1536 1555 0 -32.30(-2.04%)
Jun 27, 2012 1572 1595 1566 1587 0 +18.49(+1.18%)
Jun 26, 2012 1562 1583 1555 1569 0 +10.71(+0.69%)
Jun 25, 2012 1559 1570 1545 1558 0 -13.59(-0.86%)
Jun 22, 2012 1547 1576 1536 1571 0 +28.38(+1.84%)
Jun 21, 2012 1574 1588 1537 1543 0 -52.07(-3.26%)
Jun 20, 2012 1603 1618 1583 1595 0 -4.90(-0.31%)
Jun 19, 2012 1581 1609 1575 1600 0 +23.89(+1.52%)
Jun 18, 2012 1561 1584 1555 1576 0 +10.04(+0.64%)
Jun 15, 2012 1555 1572 1545 1566 0 +14.97(+0.97%)
Jun 14, 2012 1521 1558 1514 1551 0 +33.16(+2.18%)
Jun 13, 2012 1532 1549 1510 1518 0 -13.27(-0.87%)
Jun 12, 2012 1521 1538 1506 1531 0 +14.09(+0.93%)
Jun 11, 2012 1547 1552 1515 1517 0 -22.96(-1.49%)
Jun 08, 2012 1525 1551 1518 1540 0 +8.46(+0.55%)
Jun 07, 2012 1558 1566 1529 1532 0 -12.91(-0.84%)
Jun 06, 2012 1527 1550 1519 1545 0 +25.60(+1.69%)
Jun 05, 2012 1510 1530 1497 1519 0 +4.97(+0.33%)
Jun 04, 2012 1496 1524 1486 1514 0 +16.73(+1.12%)
Jun 02, 2012 1528 1541 1491 1497 0 +0.00(+0.00%)
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.