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, 2015 3867 3896 3829 3851 0 -18.02(-0.47%)
May 28, 2015 3880 3904 3838 3869 0 -24.80(-0.64%)
May 27, 2015 3843 3903 3821 3894 0 +68.70(+1.80%)
May 26, 2015 3870 3892 3802 3826 0 -67.91(-1.74%)
May 22, 2015 3894 3894 3894 3894 0 +3.37(+0.09%)
May 21, 2015 3868 3909 3849 3890 0 +15.45(+0.40%)
May 20, 2015 3852 3904 3805 3875 0 +22.95(+0.60%)
May 19, 2015 3855 3884 3824 3852 0 +0.24(+0.01%)
May 18, 2015 3799 3866 3792 3851 0 +44.65(+1.17%)
May 15, 2015 3820 3848 3779 3807 0 +2.56(+0.07%)
May 14, 2015 3764 3813 3719 3804 0 +69.19(+1.85%)
May 13, 2015 3753 3787 3712 3735 0 -1.88(-0.05%)
May 12, 2015 3713 3759 3666 3737 0 -5.58(-0.15%)
May 11, 2015 3760 3787 3724 3743 0 -2.06(-0.06%)
May 08, 2015 3698 3768 3679 3745 0 +91.78(+2.51%)
May 07, 2015 3653 3697 3593 3653 0 +13.79(+0.38%)
May 06, 2015 3661 3689 3591 3639 0 -17.57(-0.48%)
May 05, 2015 3706 3726 3637 3657 0 -64.18(-1.72%)
May 04, 2015 3726 3786 3700 3721 0 +16.27(+0.44%)
May 01, 2015 3645 3742 3629 3705 0 +108.82(+3.03%)
Apr 30, 2015 3657 3692 3559 3596 0 -88.12(-2.39%)
Apr 29, 2015 3674 3732 3633 3684 0 +0.75(+0.02%)
Apr 28, 2015 3721 3759 3625 3683 0 -32.69(-0.88%)
Apr 27, 2015 3829 3844 3691 3716 0 -98.65(-2.59%)
Apr 24, 2015 3837 3877 3777 3814 0 -69.04(-1.78%)
Apr 23, 2015 3853 3901 3819 3883 0 +27.33(+0.71%)
Apr 22, 2015 3892 3918 3818 3856 0 -5.84(-0.15%)
Apr 21, 2015 3815 3892 3783 3862 0 +76.37(+2.02%)
Apr 20, 2015 3790 3813 3737 3786 0 +29.65(+0.79%)
Apr 17, 2015 3790 3813 3724 3756 0 -74.61(-1.95%)
Apr 16, 2015 3829 3867 3802 3831 0 +0.49(+0.01%)
Apr 15, 2015 3794 3847 3768 3830 0 +56.47(+1.50%)
Apr 14, 2015 3780 3806 3734 3774 0 -6.36(-0.17%)
Apr 13, 2015 3776 3844 3761 3780 0 +3.93(+0.10%)
Apr 10, 2015 3749 3795 3720 3776 0 +37.02(+0.99%)
Apr 09, 2015 3721 3760 3684 3739 0 +24.04(+0.65%)
Apr 08, 2015 3660 3745 3649 3715 0 +63.30(+1.73%)
Apr 07, 2015 3627 3714 3618 3652 0 +36.10(+1.00%)
Apr 06, 2015 3601 3664 3586 3616 0 -10.61(-0.29%)
Apr 02, 2015 3626 3626 3626 3626 0 -2.89(-0.08%)
Apr 01, 2015 3675 3682 3558 3629 0 -50.08(-1.36%)
Mar 31, 2015 3754 3777 3673 3679 0 -97.46(-2.58%)
Mar 30, 2015 3788 3818 3737 3777 0 +18.45(+0.49%)
Mar 27, 2015 3729 3798 3723 3758 0 +35.83(+0.96%)
Mar 26, 2015 3679 3766 3636 3722 0 +5.48(+0.15%)
Mar 25, 2015 3850 3878 3711 3717 0 -131.79(-3.42%)
Mar 24, 2015 3869 3927 3825 3849 0 -19.42(-0.50%)
Mar 23, 2015 3896 3931 3834 3868 0 -91.44(-2.31%)
Mar 20, 2015 3975 4010 3891 3959 0 +79.72(+2.05%)
Mar 19, 2015 3839 3898 3821 3880 0 +66.08(+1.73%)
Mar 18, 2015 3778 3839 3728 3814 0 +29.37(+0.78%)
Mar 17, 2015 3752 3808 3722 3784 0 +16.98(+0.45%)
Mar 16, 2015 3695 3778 3679 3767 0 +109.26(+2.99%)
Mar 13, 2015 3639 3703 3617 3658 0 +5.41(+0.15%)
Mar 12, 2015 3658 3675 3619 3653 0 +19.97(+0.55%)
Mar 11, 2015 3662 3682 3613 3633 0 -16.25(-0.45%)
Mar 10, 2015 3643 3703 3616 3649 0 -38.41(-1.04%)
Mar 09, 2015 3688 3710 3639 3687 0 -0.37(-0.01%)
Mar 06, 2015 3752 3771 3674 3688 0 -80.37(-2.13%)
Mar 05, 2015 3732 3801 3714 3768 0 +56.00(+1.51%)
Mar 04, 2015 3712 3742 3673 3712 0 +9.14(+0.25%)
Mar 03, 2015 3705 3708 3688 3703 0 -30.95(-0.83%)
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.