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, 2016 3190 3228 3173 3206 0 +35.13(+1.11%)
May 27, 2016 3171 3171 3171 3171 0 +22.77(+0.72%)
May 26, 2016 3152 3181 3122 3148 0 -10.50(-0.33%)
May 25, 2016 3136 3178 3114 3159 0 +37.94(+1.22%)
May 24, 2016 3063 3130 3048 3121 0 +80.47(+2.65%)
May 23, 2016 3032 3072 3013 3040 0 +11.77(+0.39%)
May 20, 2016 2996 3049 2988 3028 0 +37.02(+1.24%)
May 19, 2016 3011 3035 2959 2991 0 -43.11(-1.42%)
May 18, 2016 3010 3054 2998 3034 0 +19.35(+0.64%)
May 17, 2016 3049 3067 2999 3015 0 -43.14(-1.41%)
May 16, 2016 3011 3069 3001 3058 0 +55.34(+1.84%)
May 13, 2016 2986 3039 2976 3003 0 +2.24(+0.07%)
May 12, 2016 3044 3055 2966 3001 0 -32.06(-1.06%)
May 11, 2016 3119 3128 3029 3033 0 -83.85(-2.69%)
May 10, 2016 3104 3126 3060 3117 0 +31.84(+1.03%)
May 09, 2016 3043 3113 3033 3085 0 +51.31(+1.69%)
May 06, 2016 3048 3075 2998 3033 0 -28.71(-0.94%)
May 05, 2016 3057 3087 3025 3062 0 +25.75(+0.85%)
May 04, 2016 3083 3100 3020 3036 0 -69.19(-2.23%)
May 03, 2016 3139 3166 3089 3106 0 -51.31(-1.63%)
May 02, 2016 3138 3168 3089 3157 0 +25.98(+0.83%)
Apr 29, 2016 3191 3235 3098 3131 0 -140.29(-4.29%)
Apr 28, 2016 3292 3357 3233 3271 0 -47.49(-1.43%)
Apr 27, 2016 3358 3369 3300 3319 0 -40.32(-1.20%)
Apr 26, 2016 3396 3415 3341 3359 0 -38.81(-1.14%)
Apr 25, 2016 3389 3415 3370 3398 0 +7.53(+0.22%)
Apr 22, 2016 3394 3420 3345 3390 0 -5.72(-0.17%)
Apr 21, 2016 3322 3404 3314 3396 0 +74.83(+2.25%)
Apr 20, 2016 3325 3356 3291 3321 0 +0.53(+0.02%)
Apr 19, 2016 3340 3369 3298 3321 0 -47.50(-1.41%)
Apr 18, 2016 3318 3385 3307 3368 0 +43.83(+1.32%)
Apr 15, 2016 3331 3345 3285 3324 0 -2.77(-0.08%)
Apr 14, 2016 3320 3352 3295 3327 0 +5.67(+0.17%)
Apr 13, 2016 3313 3345 3278 3321 0 +28.02(+0.85%)
Apr 12, 2016 3241 3305 3223 3293 0 +52.66(+1.62%)
Apr 11, 2016 3280 3302 3226 3241 0 -28.59(-0.87%)
Apr 08, 2016 3315 3337 3239 3269 0 -17.14(-0.52%)
Apr 07, 2016 3344 3375 3266 3286 0 -70.72(-2.11%)
Apr 06, 2016 3223 3363 3219 3357 0 +142.58(+4.44%)
Apr 05, 2016 3184 3257 3170 3215 0 +7.04(+0.22%)
Apr 04, 2016 3195 3241 3177 3208 0 +17.44(+0.55%)
Apr 01, 2016 3096 3206 3072 3190 0 +89.45(+2.88%)
Mar 31, 2016 3071 3129 3060 3101 0 +33.80(+1.10%)
Mar 30, 2016 3092 3132 3049 3067 0 -12.35(-0.40%)
Mar 29, 2016 3052 3084 3002 3079 0 +23.46(+0.77%)
Mar 28, 2016 3082 3119 3041 3056 0 -13.48(-0.44%)
Mar 24, 2016 3069 3069 3069 3069 0 +24.63(+0.81%)
Mar 23, 2016 3095 3129 3033 3045 0 -82.71(-2.64%)
Mar 22, 2016 3055 3143 3048 3127 0 +54.43(+1.77%)
Mar 21, 2016 3004 3094 2993 3073 0 +64.19(+2.13%)
Mar 18, 2016 2991 3028 2946 3009 0 +34.56(+1.16%)
Mar 17, 2016 2987 3013 2916 2974 0 -24.77(-0.83%)
Mar 16, 2016 2985 3057 2955 2999 0 +5.42(+0.18%)
Mar 15, 2016 3034 3044 2970 2994 0 -52.78(-1.73%)
Mar 14, 2016 3056 3085 3020 3046 0 -11.43(-0.37%)
Mar 11, 2016 3042 3070 3007 3058 0 +57.61(+1.92%)
Mar 10, 2016 3023 3063 2967 3000 0 -2.92(-0.10%)
Mar 09, 2016 3053 3070 2969 3003 0 -52.13(-1.71%)
Mar 08, 2016 3115 3137 3046 3055 0 -77.91(-2.49%)
Mar 07, 2016 3054 3153 3040 3133 0 +63.61(+2.07%)
Mar 04, 2016 3102 3118 3043 3069 0 -14.87(-0.48%)
Mar 03, 2016 3126 3137 3064 3084 0 -46.21(-1.48%)
Mar 02, 2016 3131 3168 3092 3131 0 -10.21(-0.33%)
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.