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 29, 2009 695.31 707.67 685.36 705.12 0 +8.25(+1.18%)
May 28, 2009 691.54 704.42 685.15 696.88 0 +4.29(+0.62%)
May 27, 2009 699.49 708.67 686.26 692.59 0 -5.83(-0.83%)
May 26, 2009 676.20 702.54 671.60 698.42 0 +9.62(+1.40%)
May 25, 2009 688.79 688.79 688.79 688.79 0 +0.00(+0.00%)
May 22, 2009 693.06 699.93 684.45 688.79 0 -2.45(-0.35%)
May 21, 2009 695.82 704.18 683.18 691.24 0 -9.66(-1.38%)
May 20, 2009 701.27 711.72 693.14 700.91 0 +3.61(+0.52%)
May 19, 2009 694.30 702.59 684.99 697.30 0 +0.19(+0.03%)
May 18, 2009 692.31 700.71 681.46 697.11 0 +8.58(+1.25%)
May 17, 2009 688.53 688.53 688.53 0 -0.80(-0.12%)
May 15, 2009 692.47 698.64 680.14 689.33 0 -413.18(-37.48%)
May 14, 2009 694.12 1116 1097 1103 0 +0.52(+0.05%)
May 13, 2009 696.20 1118 1097 1102 0 -8.90(-0.80%)
May 12, 2009 1113 1122 1100 1111 0 -0.67(-0.06%)
May 11, 2009 685.17 1118 1090 1112 0 +11.30(+1.03%)
May 08, 2009 1096 1114 1086 1100 0 -0.47(-0.04%)
May 07, 2009 683.50 1112 1082 1101 0 +12.21(+1.12%)
May 06, 2009 687.96 1100 1076 1089 0 -5.26(-0.48%)
May 05, 2009 687.32 1105 1085 1094 0 -5.03(-0.46%)
May 04, 2009 689.27 1108 1088 1099 0 +2.90(+0.26%)
May 01, 2009 1108 1113 1089 1096 0 -13.30(-1.20%)
Apr 30, 2009 721.42 1137 1100 1109 0 -16.08(-1.43%)
Apr 29, 2009 716.68 1139 1114 1125 0 +7.18(+0.64%)
Apr 28, 2009 700.79 1127 1106 1118 0 +6.97(+0.63%)
Apr 27, 2009 1101 1119 1096 1111 0 +11.54(+1.05%)
Apr 24, 2009 680.19 1106 1083 1100 0 +15.83(+1.46%)
Apr 23, 2009 668.17 1092 1066 1084 0 +3.54(+0.33%)
Apr 22, 2009 678.25 1100 1075 1080 0 +2.69(+0.25%)
Apr 21, 2009 1080 1088 1067 1078 0 -0.92(-0.09%)
Apr 20, 2009 675.61 1097 1072 1078 0 -15.01(-1.37%)
Apr 17, 2009 684.08 1105 1085 1093 0 -3.40(-0.31%)
Apr 16, 2009 685.16 1108 1084 1097 0 +1.53(+0.14%)
Apr 15, 2009 685.99 1107 1084 1095 0 -10.69(-0.97%)
Apr 14, 2009 1111 1122 1096 1106 0 -9.20(-0.82%)
Apr 13, 2009 699.64 1125 1110 1115 0 -2.69(-0.24%)
Apr 10, 2009 1120 1129 1107 1118 0 +0.00(+0.00%)
Apr 09, 2009 1120 1129 1107 1118 0 +1.41(+0.13%)
Apr 08, 2009 697.79 1123 1099 1117 0 +7.99(+0.72%)
Apr 07, 2009 697.47 1124 1099 1109 0 -9.23(-0.83%)
Apr 06, 2009 692.24 1123 1099 1118 0 +9.27(+0.84%)
Apr 03, 2009 703.50 1128 1096 1108 0 +3.00(+0.27%)
Apr 02, 2009 698.82 1124 1094 1105 0 -0.49(-0.04%)
Apr 01, 2009 691.62 1115 1089 1106 0 -25.67(-2.27%)
Mar 31, 2009 719.10 1147 1124 1132 0 -2.90(-0.26%)
Mar 30, 2009 1133 1145 1116 1135 0 -2.99(-0.26%)
Mar 27, 2009 723.02 1154 1132 1138 0 -1.31(-0.12%)
Mar 26, 2009 1124 1145 1117 1139 0 +8.13(+0.72%)
Mar 25, 2009 1128 1147 1111 1131 0 +5.94(+0.53%)
Mar 24, 2009 1140 1149 1119 1125 0 -20.53(-1.79%)
Mar 23, 2009 1133 1149 1116 1145 0 +34.46(+3.10%)
Mar 20, 2009 1119 1131 1107 1111 0 -4.64(-0.42%)
Mar 19, 2009 1138 1141 1107 1115 0 -15.85(-1.40%)
Mar 18, 2009 1135 1149 1121 1131 0 -12.66(-1.11%)
Mar 17, 2009 1121 1147 1113 1144 0 +25.09(+2.24%)
Mar 16, 2009 1135 1145 1116 1119 0 -15.97(-1.41%)
Mar 13, 2009 1126 1140 1115 1135 0 +12.44(+1.11%)
Mar 12, 2009 1070 1129 1066 1122 0 +45.60(+4.23%)
Mar 11, 2009 1084 1111 1064 1077 0 -8.46(-0.78%)
Mar 10, 2009 1072 1096 1061 1085 0 +18.53(+1.74%)
Mar 09, 2009 1053 1087 1047 1067 0 +4.18(+0.39%)
Mar 06, 2009 1017 1073 1008 1063 0 +39.40(+3.85%)
Mar 05, 2009 1032 1050 1017 1023 0 -25.62(-2.44%)
Mar 04, 2009 1043 1068 1031 1049 0 +12.70(+1.23%)
Mar 03, 2009 1038 1060 1021 1036 0 +0.82(+0.08%)
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.