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, 2017 3003 3028 2977 3015 0 +17.77(+0.59%)
May 30, 2017 3028 3040 2989 2998 0 -33.94(-1.12%)
May 26, 2017 3046 3063 3018 3032 0 -13.07(-0.43%)
May 25, 2017 3064 3075 3032 3045 0 -6.75(-0.22%)
May 24, 2017 3057 3073 3019 3051 0 -0.92(-0.03%)
May 23, 2017 3048 3079 3021 3052 0 -0.11(-0.00%)
May 22, 2017 3045 3073 3015 3052 0 -7.95(-0.26%)
May 19, 2017 3081 3105 3050 3060 0 -19.41(-0.63%)
May 18, 2017 3063 3107 3045 3080 0 +29.60(+0.97%)
May 17, 2017 3082 3104 3039 3050 0 -55.64(-1.79%)
May 16, 2017 3102 3125 3082 3106 0 +4.10(+0.13%)
May 15, 2017 3084 3114 3071 3102 0 +13.19(+0.43%)
May 12, 2017 3096 3116 3067 3089 0 -0.31(-0.01%)
May 11, 2017 3089 3107 3054 3089 0 -10.30(-0.33%)
May 10, 2017 3126 3141 3076 3099 0 -27.99(-0.90%)
May 09, 2017 3108 3141 3098 3127 0 +21.71(+0.70%)
May 08, 2017 3152 3165 3087 3105 0 -50.95(-1.61%)
May 05, 2017 3190 3203 3135 3156 0 -33.69(-1.06%)
May 04, 2017 3170 3212 3150 3190 0 +31.62(+1.00%)
May 03, 2017 3159 3177 3133 3158 0 -11.38(-0.36%)
May 02, 2017 3169 3191 3140 3170 0 +7.26(+0.23%)
May 01, 2017 3161 3191 3143 3163 0 +6.52(+0.21%)
Apr 28, 2017 3149 3179 3119 3156 0 +12.48(+0.40%)
Apr 27, 2017 3124 3168 3099 3144 0 -9.22(-0.29%)
Apr 26, 2017 3158 3187 3130 3153 0 +0.13(+0.00%)
Apr 25, 2017 3136 3176 3124 3153 0 +46.27(+1.49%)
Apr 24, 2017 3103 3123 3083 3106 0 +36.18(+1.18%)
Apr 21, 2017 3101 3115 3058 3070 0 -28.08(-0.91%)
Apr 20, 2017 3097 3117 3074 3098 0 +7.38(+0.24%)
Apr 19, 2017 3095 3113 3074 3091 0 +9.36(+0.30%)
Apr 18, 2017 3101 3119 3060 3082 0 -29.64(-0.95%)
Apr 17, 2017 3098 3123 3086 3111 0 -2.37(-0.08%)
Apr 13, 2017 3107 3142 3087 3114 0 +11.10(+0.36%)
Apr 12, 2017 3113 3130 3080 3102 0 +5.81(+0.19%)
Apr 11, 2017 3105 3124 3070 3097 0 -9.19(-0.30%)
Apr 10, 2017 3118 3140 3094 3106 0 -8.51(-0.27%)
Apr 07, 2017 3104 3131 3080 3114 0 +18.55(+0.60%)
Apr 06, 2017 3093 3118 3074 3096 0 +2.24(+0.07%)
Apr 05, 2017 3131 3154 3085 3094 0 -38.92(-1.24%)
Apr 04, 2017 3122 3147 3107 3132 0 +7.66(+0.25%)
Apr 03, 2017 3144 3168 3108 3125 0 -11.22(-0.36%)
Mar 31, 2017 3130 3162 3110 3136 0 +1.52(+0.05%)
Mar 30, 2017 3137 3157 3113 3135 0 +3.02(+0.10%)
Mar 29, 2017 3133 3165 3108 3132 0 -2.82(-0.09%)
Mar 28, 2017 3140 3165 3115 3134 0 -11.47(-0.36%)
Mar 27, 2017 3110 3167 3093 3146 0 +12.91(+0.41%)
Mar 24, 2017 3139 3158 3111 3133 0 +6.67(+0.21%)
Mar 23, 2017 3140 3160 3113 3126 0 -18.22(-0.58%)
Mar 22, 2017 3145 3164 3114 3144 0 +10.08(+0.32%)
Mar 21, 2017 3203 3222 3122 3134 0 -59.01(-1.85%)
Mar 20, 2017 3192 3216 3165 3193 0 +7.27(+0.23%)
Mar 17, 2017 3180 3232 3149 3186 0 -63.73(-1.96%)
Mar 16, 2017 3279 3289 3217 3250 0 -45.82(-1.39%)
Mar 15, 2017 3264 3316 3246 3296 0 +38.65(+1.19%)
Mar 14, 2017 3256 3282 3237 3257 0 -13.09(-0.40%)
Mar 13, 2017 3273 3284 3237 3270 0 +0.36(+0.01%)
Mar 10, 2017 3266 3297 3222 3270 0 +20.43(+0.63%)
Mar 09, 2017 3234 3273 3204 3249 0 +10.45(+0.32%)
Mar 08, 2017 3214 3260 3201 3239 0 +23.90(+0.74%)
Mar 07, 2017 3232 3252 3196 3215 0 -47.06(-1.44%)
Mar 06, 2017 3273 3286 3238 3262 0 -18.92(-0.58%)
Mar 03, 2017 3247 3288 3228 3281 0 +35.62(+1.10%)
Mar 02, 2017 3254 3284 3225 3245 0 -11.80(-0.36%)
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.