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 (%)
Sep 27, 2013 2498 2557 2486 2539 0 +22.33(+0.89%)
Sep 26, 2013 2493 2536 2481 2517 0 +40.71(+1.64%)
Sep 25, 2013 2506 2516 2471 2476 0 -28.11(-1.12%)
Sep 24, 2013 2503 2528 2482 2504 0 +2.32(+0.09%)
Sep 23, 2013 2532 2544 2484 2502 0 -40.00(-1.57%)
Sep 20, 2013 2556 2570 2527 2542 0 -11.64(-0.46%)
Sep 19, 2013 2565 2574 2520 2553 0 -2.69(-0.11%)
Sep 18, 2013 2520 2570 2496 2556 0 +45.37(+1.81%)
Sep 17, 2013 2518 2534 2486 2511 0 -8.10(-0.32%)
Sep 16, 2013 2536 2546 2492 2519 0 +9.29(+0.37%)
Sep 13, 2013 2500 2518 2472 2509 0 +19.59(+0.79%)
Sep 12, 2013 2487 2511 2462 2490 0 +3.99(+0.16%)
Sep 11, 2013 2477 2500 2441 2486 0 +19.09(+0.77%)
Sep 10, 2013 2484 2495 2444 2467 0 +0.21(+0.01%)
Sep 09, 2013 2430 2473 2422 2467 0 +39.69(+1.64%)
Sep 06, 2013 2445 2457 2383 2427 0 -8.20(-0.34%)
Sep 05, 2013 2437 2455 2412 2435 0 -2.32(-0.10%)
Sep 04, 2013 2397 2447 2377 2437 0 +45.30(+1.89%)
Sep 03, 2013 2371 2414 2350 2392 0 +51.17(+2.19%)
Aug 30, 2013 2341 2341 2341 0 -18.92(-0.80%)
Aug 29, 2013 2329 2389 2322 2360 0 +22.63(+0.97%)
Aug 28, 2013 2305 2354 2288 2337 0 +31.62(+1.37%)
Aug 27, 2013 2345 2358 2298 2306 0 -70.42(-2.96%)
Aug 26, 2013 2339 2408 2331 2376 0 +66.08(+2.86%)
Aug 23, 2013 2320 2328 2294 2310 0 -5.85(-0.25%)
Aug 22, 2013 2292 2330 2279 2316 0 +32.41(+1.42%)
Aug 21, 2013 2263 2317 2246 2283 0 +17.93(+0.79%)
Aug 20, 2013 2237 2287 2233 2265 0 +27.09(+1.21%)
Aug 19, 2013 2239 2275 2229 2238 0 -2.22(-0.10%)
Aug 16, 2013 2245 2275 2227 2241 0 -10.56(-0.47%)
Aug 15, 2013 2275 2294 2231 2251 0 -47.14(-2.05%)
Aug 14, 2013 2313 2339 2293 2298 0 -15.63(-0.68%)
Aug 13, 2013 2321 2340 2286 2314 0 -2.52(-0.11%)
Aug 12, 2013 2329 2341 2295 2316 0 -28.63(-1.22%)
Aug 09, 2013 2342 2384 2328 2345 0 -10.42(-0.44%)
Aug 08, 2013 2386 2394 2343 2355 0 -21.89(-0.92%)
Aug 07, 2013 2344 2403 2309 2377 0 +30.34(+1.29%)
Aug 06, 2013 2391 2399 2328 2347 0 -58.56(-2.43%)
Aug 05, 2013 2421 2435 2388 2406 0 -17.78(-0.73%)
Aug 02, 2013 2424 2444 2390 2423 0 -0.52(-0.02%)
Aug 01, 2013 2414 2438 2388 2424 0 +31.15(+1.30%)
Jul 31, 2013 2400 2426 2373 2393 0 -12.68(-0.53%)
Jul 30, 2013 2387 2424 2369 2405 0 +27.31(+1.15%)
Jul 29, 2013 2393 2411 2362 2378 0 -25.61(-1.07%)
Jul 26, 2013 2395 2429 2352 2404 0 +25.64(+1.08%)
Jul 25, 2013 2361 2400 2307 2378 0 +35.12(+1.50%)
Jul 24, 2013 2339 2360 2312 2343 0 +20.75(+0.89%)
Jul 23, 2013 2377 2382 2317 2322 0 -49.82(-2.10%)
Jul 22, 2013 2374 2387 2333 2372 0 +4.97(+0.21%)
Jul 19, 2013 2313 2379 2280 2367 0 +64.82(+2.82%)
Jul 18, 2013 2301 2327 2277 2302 0 -2.61(-0.11%)
Jul 17, 2013 2299 2321 2285 2305 0 +18.21(+0.80%)
Jul 16, 2013 2303 2316 2265 2287 0 -18.45(-0.80%)
Jul 15, 2013 2314 2326 2274 2305 0 -3.42(-0.15%)
Jul 12, 2013 2261 2339 2234 2308 0 +54.52(+2.42%)
Jul 11, 2013 2247 2271 2217 2254 0 +55.01(+2.50%)
Jul 10, 2013 2162 2209 2148 2199 0 +36.26(+1.68%)
Jul 09, 2013 2153 2180 2130 2163 0 +25.41(+1.19%)
Jul 08, 2013 2161 2177 2127 2137 0 -10.58(-0.49%)
Jul 05, 2013 2128 2158 2120 2148 0 +37.80(+1.79%)
Jul 03, 2013 2110 2110 2110 0 +1.63(+0.08%)
Jul 02, 2013 2104 2132 2084 2108 0 +1.37(+0.07%)
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.