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, 2013 2242 2264 2193 2196 0 -53.31(-2.37%)
May 30, 2013 2231 2271 2219 2249 0 +15.82(+0.71%)
May 29, 2013 2249 2260 2214 2233 0 -27.81(-1.23%)
May 28, 2013 2263 2292 2238 2261 0 +25.28(+1.13%)
May 24, 2013 2236 2236 2236 0 +40.93(+1.86%)
May 23, 2013 2167 2217 2136 2195 0 -3.30(-0.15%)
May 22, 2013 2211 2268 2175 2198 0 -3.65(-0.17%)
May 21, 2013 2180 2222 2165 2202 0 +31.79(+1.46%)
May 20, 2013 2195 2229 2153 2170 0 -72.19(-3.22%)
May 17, 2013 2232 2254 2197 2242 0 +23.20(+1.05%)
May 16, 2013 2266 2274 2188 2219 0 -52.93(-2.33%)
May 15, 2013 2287 2312 2243 2272 0 +25.04(+1.11%)
May 13, 2013 2206 2263 2192 2247 0 +43.08(+1.95%)
May 10, 2013 2160 2215 2147 2204 0 +49.93(+2.32%)
May 09, 2013 2154 2177 2139 2154 0 -0.21(-0.01%)
May 08, 2013 2157 2182 2135 2154 0 -2.06(-0.10%)
May 07, 2013 2178 2194 2146 2156 0 -19.77(-0.91%)
May 06, 2013 2197 2213 2163 2176 0 -21.42(-0.97%)
May 03, 2013 2188 2208 2145 2197 0 +54.67(+2.55%)
May 02, 2013 2129 2167 2105 2143 0 +45.58(+2.17%)
May 01, 2013 2101 2142 2077 2097 0 -7.30(-0.35%)
Apr 30, 2013 2130 2137 2080 2105 0 -25.26(-1.19%)
Apr 29, 2013 2140 2157 2115 2130 0 -1.22(-0.06%)
Apr 26, 2013 2131 2142 2110 2131 0 +1.77(+0.08%)
Apr 25, 2013 2104 2149 2083 2129 0 +56.80(+2.74%)
Apr 24, 2013 2138 2153 2060 2072 0 -100.73(-4.64%)
Apr 23, 2013 2196 2223 2152 2173 0 -7.33(-0.34%)
Apr 22, 2013 2155 2196 2129 2180 0 +45.45(+2.13%)
Apr 19, 2013 2065 2149 2062 2135 0 +64.04(+3.09%)
Apr 18, 2013 2115 2120 2054 2071 0 -42.85(-2.03%)
Apr 17, 2013 2111 2130 2076 2114 0 -11.98(-0.56%)
Apr 16, 2013 2105 2131 2085 2126 0 +43.28(+2.08%)
Apr 15, 2013 2142 2149 2077 2083 0 -54.66(-2.56%)
Apr 12, 2013 2107 2154 2096 2137 0 +32.29(+1.53%)
Apr 11, 2013 2080 2120 2071 2105 0 +34.14(+1.65%)
Apr 10, 2013 2012 2076 2008 2071 0 +64.01(+3.19%)
Apr 09, 2013 2013 2028 1993 2007 0 +7.86(+0.39%)
Apr 08, 2013 1992 2007 1971 1999 0 +7.37(+0.37%)
Apr 05, 2013 1980 2002 1965 1992 0 -14.41(-0.72%)
Apr 04, 2013 2006 2026 1986 2006 0 +11.73(+0.59%)
Apr 03, 2013 2027 2036 1979 1994 0 -30.82(-1.52%)
Apr 02, 2013 1997 2038 1986 2025 0 +40.49(+2.04%)
Apr 01, 2013 1993 2016 1969 1985 0 -2.75(-0.14%)
Mar 28, 2013 1987 1987 1987 0 +46.58(+2.40%)
Mar 27, 2013 1896 1947 1887 1941 0 +40.91(+2.15%)
Mar 26, 2013 1891 1911 1879 1900 0 +18.34(+0.97%)
Mar 25, 2013 1903 1912 1870 1881 0 -15.12(-0.80%)
Mar 22, 2013 1881 1902 1869 1897 0 +26.80(+1.43%)
Mar 21, 2013 1870 1884 1858 1870 0 -8.06(-0.43%)
Mar 20, 2013 1871 1890 1860 1878 0 +21.14(+1.14%)
Mar 19, 2013 1857 1879 1832 1857 0 +3.49(+0.19%)
Mar 18, 2013 1851 1869 1826 1853 0 -16.57(-0.89%)
Mar 15, 2013 1878 1892 1858 1870 0 -12.72(-0.68%)
Mar 14, 2013 1875 1893 1867 1883 0 +9.87(+0.53%)
Mar 13, 2013 1876 1884 1857 1873 0 -5.05(-0.27%)
Mar 12, 2013 1867 1883 1852 1878 0 +13.93(+0.75%)
Mar 11, 2013 1859 1877 1841 1864 0 +2.44(+0.13%)
Mar 08, 2013 1862 1874 1841 1861 0 +9.82(+0.53%)
Mar 07, 2013 1859 1866 1839 1852 0 -8.23(-0.44%)
Mar 06, 2013 1854 1873 1838 1860 0 +12.59(+0.68%)
Mar 05, 2013 1824 1862 1819 1847 0 +30.59(+1.68%)
Mar 04, 2013 1792 1819 1778 1817 0 +11.97(+0.66%)
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.