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, 2012 1558 1566 1534 1548 0 -10.36(-0.66%)
May 30, 2012 1554 1571 1543 1559 0 -4.76(-0.30%)
May 29, 2012 1565 1576 1549 1563 0 +6.09(+0.39%)
May 25, 2012 1557 1557 1557 0 -4.00(-0.26%)
May 24, 2012 1547 1566 1538 1561 0 +14.39(+0.93%)
May 23, 2012 1547 1559 1529 1547 0 -9.07(-0.58%)
May 22, 2012 1563 1580 1548 1556 0 -1.73(-0.11%)
May 21, 2012 1531 1562 1528 1558 0 +29.47(+1.93%)
May 18, 2012 1554 1557 1515 1528 0 -21.59(-1.39%)
May 17, 2012 1586 1595 1549 1550 0 -36.75(-2.32%)
May 16, 2012 1592 1601 1578 1587 0 -1.25(-0.08%)
May 15, 2012 1585 1599 1576 1588 0 +0.30(+0.02%)
May 14, 2012 1577 1601 1565 1588 0 -1.29(-0.08%)
May 11, 2012 1576 1601 1567 1589 0 +15.22(+0.97%)
May 10, 2012 1567 1582 1559 1574 0 +15.72(+1.01%)
May 09, 2012 1556 1571 1538 1558 0 -6.67(-0.43%)
May 08, 2012 1548 1570 1533 1565 0 +5.66(+0.36%)
May 07, 2012 1551 1571 1538 1559 0 +0.35(+0.02%)
May 04, 2012 1581 1586 1553 1559 0 -34.28(-2.15%)
May 03, 2012 1609 1614 1584 1593 0 -14.54(-0.90%)
May 02, 2012 1588 1614 1580 1607 0 +12.33(+0.77%)
May 01, 2012 1597 1615 1582 1595 0 -6.68(-0.42%)
Apr 30, 2012 1607 1621 1593 1602 0 -8.88(-0.55%)
Apr 27, 2012 1598 1624 1584 1611 0 +12.03(+0.75%)
Apr 26, 2012 1596 1618 1579 1599 0 +0.17(+0.01%)
Apr 25, 2012 1583 1608 1570 1598 0 +23.11(+1.47%)
Apr 24, 2012 1573 1595 1558 1575 0 +4.29(+0.27%)
Apr 23, 2012 1569 1582 1550 1571 0 -8.67(-0.55%)
Apr 20, 2012 1576 1598 1559 1580 0 +9.34(+0.59%)
Apr 19, 2012 1581 1606 1559 1570 0 +43.72(+2.86%)
Apr 18, 2012 1526 1545 1517 1527 0 -4.81(-0.31%)
Apr 17, 2012 1516 1541 1511 1531 0 +23.21(+1.54%)
Apr 16, 2012 1510 1522 1489 1508 0 +2.56(+0.17%)
Apr 13, 2012 1523 1530 1500 1506 0 -18.51(-1.21%)
Apr 12, 2012 1525 1536 1515 1524 0 +4.02(+0.26%)
Apr 11, 2012 1528 1541 1511 1520 0 +5.49(+0.36%)
Apr 10, 2012 1534 1543 1505 1515 0 -24.70(-1.60%)
Apr 09, 2012 1543 1555 1532 1539 0 -24.35(-1.56%)
Apr 05, 2012 1549 1568 1543 1564 0 +9.41(+0.61%)
Apr 04, 2012 1568 1573 1536 1554 0 -18.00(-1.14%)
Apr 03, 2012 1561 1581 1548 1572 0 +7.67(+0.49%)
Apr 02, 2012 1553 1570 1536 1565 0 +8.43(+0.54%)
Mar 30, 2012 1552 1565 1538 1556 0 +13.35(+0.87%)
Mar 29, 2012 1534 1552 1525 1543 0 +2.50(+0.16%)
Mar 28, 2012 1547 1560 1523 1540 0 -8.04(-0.52%)
Mar 27, 2012 1556 1566 1543 1548 0 -3.78(-0.24%)
Mar 26, 2012 1532 1557 1525 1552 0 +26.41(+1.73%)
Mar 23, 2012 1522 1532 1506 1526 0 +6.81(+0.45%)
Mar 22, 2012 1506 1524 1495 1519 0 +5.95(+0.39%)
Mar 21, 2012 1515 1529 1501 1513 0 -1.02(-0.07%)
Mar 20, 2012 1516 1528 1504 1514 0 -5.89(-0.39%)
Mar 19, 2012 1509 1528 1501 1520 0 +8.12(+0.54%)
Mar 16, 2012 1517 1533 1504 1512 0 -10.04(-0.66%)
Mar 15, 2012 1513 1526 1504 1522 0 +10.56(+0.70%)
Mar 14, 2012 1518 1528 1500 1511 0 -9.97(-0.66%)
Mar 13, 2012 1507 1524 1494 1521 0 +22.86(+1.53%)
Mar 12, 2012 1499 1513 1487 1498 0 +1.55(+0.10%)
Mar 09, 2012 1496 1506 1484 1497 0 +3.50(+0.23%)
Mar 08, 2012 1473 1504 1469 1493 0 +27.85(+1.90%)
Mar 07, 2012 1463 1474 1451 1465 0 +3.01(+0.21%)
Mar 06, 2012 1465 1484 1447 1462 0 -19.66(-1.33%)
Mar 05, 2012 1492 1501 1471 1482 0 -10.01(-0.67%)
Mar 02, 2012 1489 1501 1477 1492 0 +2.33(+0.16%)
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.