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 28, 2010 1046 1046 1046 0 -5.92(-0.56%)
May 27, 2010 1040 1055 1030 1052 0 +28.50(+2.78%)
May 26, 2010 1050 1064 1020 1023 0 -26.11(-2.49%)
May 25, 2010 1034 1057 1016 1049 0 -2.45(-0.23%)
May 24, 2010 1049 1068 1037 1052 0 -4.95(-0.47%)
May 21, 2010 1047 1078 1038 1057 0 -5.13(-0.48%)
May 20, 2010 1073 1097 1059 1062 0 -45.05(-4.07%)
May 19, 2010 1100 1122 1091 1107 0 +5.04(+0.46%)
May 18, 2010 1111 1123 1098 1102 0 -6.98(-0.63%)
May 17, 2010 1107 1117 1087 1109 0 +5.14(+0.47%)
May 14, 2010 1124 1131 1090 1104 0 -23.87(-2.12%)
May 13, 2010 1136 1145 1124 1128 0 -12.42(-1.09%)
May 12, 2010 1124 1144 1116 1140 0 +19.53(+1.74%)
May 11, 2010 1128 1137 1100 1121 0 +10.41(+0.94%)
May 10, 2010 1105 1135 1096 1110 0 +24.70(+2.28%)
May 07, 2010 1098 1114 1067 1085 0 -17.52(-1.59%)
May 06, 2010 1135 1145 1052 1103 0 -38.61(-3.38%)
May 05, 2010 1134 1152 1113 1142 0 +3.50(+0.31%)
May 04, 2010 1152 1159 1126 1138 0 -26.27(-2.26%)
May 03, 2010 1157 1173 1152 1164 0 +6.74(+0.58%)
Apr 30, 2010 1179 1187 1153 1158 0 -15.80(-1.35%)
Apr 29, 2010 1170 1188 1155 1173 0 +19.51(+1.69%)
Apr 28, 2010 1145 1163 1138 1154 0 +11.25(+0.98%)
Apr 27, 2010 1153 1170 1139 1143 0 -10.61(-0.92%)
Apr 26, 2010 1169 1175 1151 1153 0 -15.02(-1.29%)
Apr 23, 2010 1153 1171 1147 1168 0 +15.99(+1.39%)
Apr 22, 2010 1156 1168 1134 1152 0 -9.30(-0.80%)
Apr 21, 2010 1180 1190 1146 1162 0 -39.56(-3.29%)
Apr 20, 2010 1208 1216 1189 1201 0 -8.30(-0.69%)
Apr 19, 2010 1208 1220 1194 1209 0 +0.85(+0.07%)
Apr 16, 2010 1205 1217 1194 1209 0 +1.07(+0.09%)
Apr 15, 2010 1212 1220 1201 1208 0 -8.23(-0.68%)
Apr 14, 2010 1209 1224 1201 1216 0 +2.41(+0.20%)
Apr 13, 2010 1206 1223 1199 1213 0 +4.73(+0.39%)
Apr 12, 2010 1216 1222 1202 1209 0 -8.69(-0.71%)
Apr 09, 2010 1210 1223 1205 1217 0 +2.28(+0.19%)
Apr 08, 2010 1212 1223 1198 1215 0 +1.92(+0.16%)
Apr 07, 2010 1216 1224 1206 1213 0 -1.67(-0.14%)
Apr 06, 2010 1213 1222 1208 1215 0 -1.08(-0.09%)
Apr 05, 2010 1217 1225 1208 1216 0 +0.65(+0.05%)
Apr 01, 2010 1215 1215 1215 0 +10.40(+0.86%)
Mar 31, 2010 1210 1217 1201 1205 0 -9.15(-0.75%)
Mar 30, 2010 1216 1223 1203 1214 0 -3.48(-0.29%)
Mar 29, 2010 1211 1225 1206 1217 0 +9.08(+0.75%)
Mar 26, 2010 1216 1225 1198 1208 0 -2.37(-0.20%)
Mar 25, 2010 1230 1237 1206 1211 0 -16.02(-1.31%)
Mar 24, 2010 1240 1248 1222 1227 0 -21.44(-1.72%)
Mar 23, 2010 1247 1255 1235 1248 0 +1.56(+0.13%)
Mar 22, 2010 1239 1260 1233 1247 0 +2.45(+0.20%)
Mar 19, 2010 1241 1256 1215 1244 0 +12.44(+1.01%)
Mar 18, 2010 1225 1236 1216 1232 0 +7.40(+0.60%)
Mar 17, 2010 1222 1232 1212 1224 0 +1.25(+0.10%)
Mar 16, 2010 1219 1228 1209 1223 0 +8.15(+0.67%)
Mar 15, 2010 1209 1225 1203 1215 0 +0.40(+0.03%)
Mar 12, 2010 1220 1224 1205 1215 0 -0.08(-0.01%)
Mar 11, 2010 1211 1221 1199 1215 0 -3.08(-0.25%)
Mar 10, 2010 1216 1226 1209 1218 0 +3.61(+0.30%)
Mar 09, 2010 1203 1222 1201 1214 0 +5.80(+0.48%)
Mar 08, 2010 1207 1220 1199 1208 0 -1.17(-0.10%)
Mar 05, 2010 1194 1212 1189 1210 0 +15.16(+1.27%)
Mar 04, 2010 1200 1205 1186 1194 0 -5.45(-0.45%)
Mar 03, 2010 1200 1210 1192 1200 0 +0.00(+0.00%)
Mar 02, 2010 1196 1207 1188 1200 0 +1.61(+0.13%)
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.