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 (%)
Dec 31, 2008 1109 1182 1155 1170 0 +6.12(+0.53%)
Dec 30, 2008 1097 1166 1139 1163 0 +17.58(+1.53%)
Dec 29, 2008 1108 1163 1132 1146 0 -10.35(-0.90%)
Dec 26, 2008 1159 1166 1147 1156 0 -1.31(-0.11%)
Dec 25, 2008 1157 1157 1157 1157 0 +0.00(+0.00%)
Dec 24, 2008 1157 1157 1157 1157 0 +0.40(+0.03%)
Dec 23, 2008 1106 1176 1145 1157 0 +1.74(+0.15%)
Dec 22, 2008 1117 1181 1137 1155 0 -11.42(-0.98%)
Dec 19, 2008 1102 1185 1140 1167 0 +17.69(+1.54%)
Dec 18, 2008 1086 1170 1129 1149 0 +12.18(+1.07%)
Dec 17, 2008 1076 1153 1120 1137 0 -0.69(-0.06%)
Dec 16, 2008 1049 1142 1096 1138 0 +44.33(+4.05%)
Dec 15, 2008 1052 1120 1086 1093 0 -14.96(-1.35%)
Dec 12, 2008 1015 1114 1062 1108 0 +14.06(+1.29%)
Dec 11, 2008 1052 1126 1082 1094 0 -14.43(-1.30%)
Dec 10, 2008 1060 1127 1092 1109 0 +6.61(+0.60%)
Dec 09, 2008 1063 1129 1086 1102 0 -18.61(-1.66%)
Dec 08, 2008 1066 1140 1091 1121 0 +16.88(+1.53%)
Dec 05, 2008 1022 1108 1050 1104 0 +27.13(+2.52%)
Dec 04, 2008 1085 1105 1065 1077 0 -17.58(-1.61%)
Dec 03, 2008 1070 1099 1033 1094 0 +44.57(+4.25%)
Dec 02, 2008 990.68 1066 1022 1050 0 +19.83(+1.93%)
Dec 01, 2008 1018 1083 1025 1030 0 -57.89(-5.32%)
Nov 28, 2008 1031 1098 1066 1088 0 +1.49(+0.14%)
Nov 27, 2008 1086 1086 1086 1086 0 +0.01(+0.00%)
Nov 26, 2008 1011 1092 1051 1086 0 +10.50(+0.98%)
Nov 25, 2008 1039 1378 1053 1076 0 -2.14(-0.20%)
Nov 24, 2008 1042 1095 1048 1078 0 +36.08(+3.46%)
Nov 21, 2008 1016 1070 985.65 1042 0 +10.63(+1.03%)
Nov 20, 2008 1058 1103 1020 1031 0 -59.59(-5.46%)
Nov 19, 2008 1103 1142 1088 1091 0 -42.76(-3.77%)
Nov 18, 2008 1107 1153 1100 1133 0 -2.19(-0.19%)
Nov 17, 2008 1111 1166 1126 1136 0 -22.83(-1.97%)
Nov 14, 2008 1139 1194 1144 1158 0 -23.58(-1.99%)
Nov 13, 2008 1096 1183 1108 1182 0 +56.85(+5.05%)
Nov 12, 2008 1113 1170 1114 1125 0 -27.22(-2.36%)
Nov 11, 2008 1141 1182 1141 1152 0 -20.69(-1.76%)
Nov 10, 2008 1170 1202 1157 1173 0 +1.56(+0.13%)
Nov 07, 2008 1137 1185 1143 1172 0 +22.60(+1.97%)
Nov 06, 2008 1167 1189 1140 1149 0 -30.45(-2.58%)
Nov 05, 2008 1168 1211 1173 1179 0 -28.07(-2.32%)
Nov 04, 2008 1198 1240 1187 1207 0 -3.79(-0.31%)
Nov 03, 2008 1182 1223 1184 1211 0 +24.71(+2.08%)
Oct 31, 2008 1156 1203 1158 1187 0 +3.99(+0.34%)
Oct 30, 2008 1150 1198 1146 1183 0 +27.98(+2.42%)
Oct 29, 2008 1122 1187 1129 1155 0 +6.19(+0.54%)
Oct 28, 2008 1088 1161 1084 1148 0 +59.61(+5.48%)
Oct 27, 2008 1078 1143 1079 1089 0 -32.70(-2.92%)
Oct 24, 2008 1050 1143 1059 1121 0 -13.61(-1.20%)
Oct 23, 2008 1094 1166 1077 1135 0 +26.77(+2.42%)
Oct 22, 2008 1107 1149 1089 1108 0 -37.75(-3.29%)
Oct 21, 2008 1119 1184 1129 1146 0 -7.76(-0.67%)
Oct 20, 2008 1090 1157 1091 1154 0 +43.43(+3.91%)
Oct 17, 2008 1061 1167 1079 1110 0 +6.86(+0.62%)
Oct 16, 2008 1047 1114 1030 1104 0 +44.00(+4.15%)
Oct 15, 2008 1087 1137 1050 1060 0 -45.17(-4.09%)
Oct 14, 2008 1155 1172 1099 1105 0 -36.03(-3.16%)
Oct 13, 2008 1034 1149 1048 1141 0 +114.84(+11.19%)
Oct 10, 2008 1002 1080 965.22 1026 0 -58.37(-5.38%)
Oct 09, 2008 1104 1156 1059 1084 0 -26.41(-2.38%)
Oct 08, 2008 1045 1152 1057 1111 0 +13.40(+1.22%)
Oct 07, 2008 1113 1168 1094 1097 0 -36.94(-3.26%)
Oct 06, 2008 1169 1218 1096 1134 0 -81.44(-6.70%)
Oct 03, 2008 1187 1259 1197 1216 0 +6.53(+0.54%)
Oct 02, 2008 1200 1243 1199 1209 0 -17.94(-1.46%)
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.