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, 2019 2943 2962 2907 2918 0 -49.58(-1.67%)
May 30, 2019 2963 2986 2939 2967 0 +9.59(+0.32%)
May 29, 2019 2965 2984 2931 2958 0 -24.72(-0.83%)
May 28, 2019 3023 3051 2979 2983 0 -48.84(-1.61%)
May 24, 2019 3044 3067 3015 3031 0 -2.23(-0.07%)
May 23, 2019 3034 3058 3000 3034 0 -12.26(-0.40%)
May 22, 2019 3013 3062 2988 3046 0 +22.16(+0.73%)
May 21, 2019 3000 3040 2987 3024 0 +41.49(+1.39%)
May 20, 2019 2992 3014 2964 2982 0 -30.47(-1.01%)
May 17, 2019 3003 3045 2993 3013 0 -5.16(-0.17%)
May 16, 2019 3000 3051 2994 3018 0 +21.10(+0.70%)
May 15, 2019 2960 3013 2943 2997 0 +19.87(+0.67%)
May 14, 2019 2964 3006 2952 2977 0 +21.01(+0.71%)
May 13, 2019 2982 3000 2933 2956 0 -78.68(-2.59%)
May 10, 2019 3048 3063 2974 3035 0 -22.41(-0.73%)
May 09, 2019 3046 3072 3002 3057 0 -8.90(-0.29%)
May 08, 2019 3063 3098 3034 3066 0 -6.47(-0.21%)
May 07, 2019 3104 3130 3049 3072 0 -67.25(-2.14%)
May 06, 2019 3083 3147 3063 3140 0 +15.19(+0.49%)
May 03, 2019 3094 3141 3079 3124 0 +47.06(+1.53%)
May 02, 2019 3068 3108 3040 3077 0 +9.07(+0.30%)
May 01, 2019 3069 3111 3028 3068 0 -21.09(-0.68%)
Apr 30, 2019 3099 3121 3051 3089 0 -7.18(-0.23%)
Apr 29, 2019 3098 3125 3069 3096 0 -4.35(-0.14%)
Apr 26, 2019 3097 3120 3056 3101 0 +5.58(+0.18%)
Apr 25, 2019 3034 3108 3012 3095 0 +53.48(+1.76%)
Apr 24, 2019 3085 3096 3029 3042 0 -38.18(-1.24%)
Apr 23, 2019 3031 3099 3016 3080 0 +49.62(+1.64%)
Apr 22, 2019 3035 3063 3002 3030 0 -7.15(-0.24%)
Apr 18, 2019 3092 3102 2998 3038 0 -39.08(-1.27%)
Apr 17, 2019 3177 3186 3059 3077 0 -93.97(-2.96%)
Apr 16, 2019 3227 3247 3159 3171 0 -43.50(-1.35%)
Apr 15, 2019 3227 3253 3186 3214 0 -7.26(-0.23%)
Apr 12, 2019 3250 3271 3205 3221 0 -13.29(-0.41%)
Apr 11, 2019 3290 3299 3211 3235 0 -46.58(-1.42%)
Apr 10, 2019 3254 3295 3231 3281 0 +45.91(+1.42%)
Apr 09, 2019 3266 3279 3224 3235 0 -43.82(-1.34%)
Apr 08, 2019 3286 3302 3239 3279 0 -13.45(-0.41%)
Apr 05, 2019 3256 3312 3247 3293 0 +51.77(+1.60%)
Apr 04, 2019 3240 3271 3210 3241 0 -1.85(-0.06%)
Apr 03, 2019 3256 3268 3215 3243 0 +0.82(+0.03%)
Apr 02, 2019 3222 3263 3210 3242 0 +16.38(+0.51%)
Apr 01, 2019 3237 3260 3206 3225 0 +11.04(+0.34%)
Mar 29, 2019 3194 3233 3174 3214 0 +71.12(+2.26%)
Mar 28, 2019 3143 3171 3104 3143 0 +10.29(+0.33%)
Mar 27, 2019 3163 3187 3111 3133 0 -32.76(-1.03%)
Mar 26, 2019 3128 3184 3119 3166 0 +57.21(+1.84%)
Mar 25, 2019 3107 3130 3068 3109 0 +4.34(+0.14%)
Mar 22, 2019 3178 3197 3100 3104 0 -86.72(-2.72%)
Mar 21, 2019 3150 3210 3125 3191 0 -100.24(-3.05%)
Mar 20, 2019 3304 3326 3270 3291 0 -16.32(-0.49%)
Mar 19, 2019 3304 3333 3284 3307 0 +10.65(+0.32%)
Mar 18, 2019 3317 3335 3277 3297 0 -24.51(-0.74%)
Mar 15, 2019 3284 3331 3271 3321 0 +45.80(+1.40%)
Mar 14, 2019 3279 3302 3246 3276 0 -3.32(-0.10%)
Mar 13, 2019 3244 3300 3228 3279 0 +46.27(+1.43%)
Mar 12, 2019 3224 3254 3202 3233 0 +21.23(+0.66%)
Mar 11, 2019 3164 3220 3152 3211 0 +58.09(+1.84%)
Mar 08, 2019 3148 3175 3112 3153 0 -14.78(-0.47%)
Mar 07, 2019 3205 3213 3148 3168 0 -39.25(-1.22%)
Mar 06, 2019 3284 3293 3191 3207 0 -74.50(-2.27%)
Mar 05, 2019 3297 3323 3266 3282 0 -14.94(-0.45%)
Mar 04, 2019 3353 3362 3259 3297 0 -46.02(-1.38%)
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.