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, 2020 3900 3991 3843 3970 0 +86.27(+2.22%)
May 28, 2020 3861 3928 3828 3884 0 +42.42(+1.10%)
May 27, 2020 3788 3857 3719 3842 0 +42.99(+1.13%)
May 26, 2020 3870 3894 3777 3799 0 -57.41(-1.49%)
May 22, 2020 3828 3868 3807 3856 0 +22.17(+0.58%)
May 21, 2020 3881 3891 3807 3834 0 -50.73(-1.31%)
May 20, 2020 3858 3915 3826 3885 0 +51.86(+1.35%)
May 19, 2020 3888 3918 3824 3833 0 -67.22(-1.72%)
May 18, 2020 3985 4008 3871 3900 0 -40.11(-1.02%)
May 15, 2020 3880 3952 3858 3940 0 +28.90(+0.74%)
May 14, 2020 3892 3940 3855 3911 0 -1.07(-0.03%)
May 13, 2020 3928 4011 3875 3912 0 -5.38(-0.14%)
May 12, 2020 3996 4038 3903 3918 0 -72.23(-1.81%)
May 11, 2020 3864 4006 3853 3990 0 +118.65(+3.06%)
May 08, 2020 3894 3913 3831 3871 0 -2.36(-0.06%)
May 07, 2020 3898 3932 3845 3874 0 -1.36(-0.04%)
May 06, 2020 3891 3941 3843 3875 0 -19.69(-0.51%)
May 05, 2020 3853 3929 3823 3895 0 +51.65(+1.34%)
May 04, 2020 3825 3871 3779 3843 0 +40.46(+1.06%)
May 01, 2020 3835 3880 3747 3803 0 -89.82(-2.31%)
Apr 30, 2020 3886 3936 3812 3892 0 +15.66(+0.40%)
Apr 29, 2020 3926 3954 3836 3877 0 +20.82(+0.54%)
Apr 28, 2020 3921 3948 3827 3856 0 -62.78(-1.60%)
Apr 27, 2020 3902 3954 3853 3919 0 +35.90(+0.92%)
Apr 24, 2020 3836 3901 3791 3883 0 +54.10(+1.41%)
Apr 23, 2020 3842 3928 3770 3829 0 -11.98(-0.31%)
Apr 22, 2020 3850 3891 3774 3841 0 -5.60(-0.15%)
Apr 21, 2020 3912 3947 3823 3846 0 -107.40(-2.72%)
Apr 20, 2020 3929 4030 3888 3954 0 +3.14(+0.08%)
Apr 17, 2020 3944 3985 3841 3951 0 +138.26(+3.63%)
Apr 16, 2020 3732 3831 3704 3812 0 +118.41(+3.21%)
Apr 15, 2020 3728 3755 3658 3694 0 -74.16(-1.97%)
Apr 14, 2020 3705 3787 3686 3768 0 +100.52(+2.74%)
Apr 13, 2020 3646 3686 3604 3668 0 +24.82(+0.68%)
Apr 09, 2020 3628 3669 3589 3643 0 -3.40(-0.09%)
Apr 08, 2020 3569 3665 3524 3646 0 +84.94(+2.39%)
Apr 07, 2020 3638 3671 3523 3561 0 -53.82(-1.49%)
Apr 06, 2020 3601 3647 3520 3615 0 +97.03(+2.76%)
Apr 03, 2020 3531 3588 3470 3518 0 -24.80(-0.70%)
Apr 02, 2020 3378 3560 3360 3543 0 +130.29(+3.82%)
Apr 01, 2020 3442 3499 3363 3413 0 -90.59(-2.59%)
Mar 31, 2020 3497 3560 3442 3503 0 -26.37(-0.75%)
Mar 30, 2020 3441 3551 3415 3529 0 +138.67(+4.09%)
Mar 27, 2020 3384 3490 3341 3391 0 -45.19(-1.32%)
Mar 26, 2020 3290 3450 3271 3436 0 +146.56(+4.46%)
Mar 25, 2020 3336 3429 3230 3289 0 -78.86(-2.34%)
Mar 24, 2020 3329 3420 3240 3368 0 +128.34(+3.96%)
Mar 23, 2020 3303 3359 3124 3240 0 -28.36(-0.87%)
Mar 20, 2020 3412 3509 3226 3268 0 -124.25(-3.66%)
Mar 19, 2020 3402 3554 3313 3393 0 -24.08(-0.70%)
Mar 18, 2020 3338 3506 3245 3417 0 -13.42(-0.39%)
Mar 17, 2020 3276 3504 3231 3430 0 +243.40(+7.64%)
Mar 16, 2020 3182 3432 3098 3187 0 -186.19(-5.52%)
Mar 13, 2020 3267 3396 3158 3373 0 +215.04(+6.81%)
Mar 12, 2020 3214 3333 3130 3158 0 -233.95(-6.90%)
Mar 11, 2020 3431 3483 3344 3392 0 -81.03(-2.33%)
Mar 10, 2020 3490 3521 3324 3473 0 +58.56(+1.72%)
Mar 09, 2020 3447 3523 3354 3414 0 -192.30(-5.33%)
Mar 06, 2020 3502 3624 3487 3607 0 +16.46(+0.46%)
Mar 05, 2020 3549 3652 3532 3590 0 -42.31(-1.16%)
Mar 04, 2020 3549 3635 3509 3632 0 +133.25(+3.81%)
Mar 03, 2020 3541 3614 3445 3499 0 -81.85(-2.29%)
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.