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 30, 2008 1119 1162 1141 1154 0 +1.26(+0.11%)
May 29, 2008 1095 1159 1123 1153 0 +30.88(+2.75%)
May 28, 2008 1087 1130 1109 1122 0 -1.11(-0.10%)
May 27, 2008 1118 1133 1110 1123 0 +5.02(+0.45%)
May 26, 2008 1118 1118 1118 1118 0 +0.00(+0.00%)
May 23, 2008 1087 1131 1110 1118 0 -7.06(-0.63%)
May 22, 2008 1081 1133 1108 1125 0 +15.95(+1.44%)
May 21, 2008 1100 1137 1106 1109 0 -21.83(-1.93%)
May 20, 2008 1099 1143 1120 1131 0 -1.86(-0.16%)
May 19, 2008 1133 1145 1121 1133 0 -0.61(-0.05%)
May 16, 2008 1102 1142 1119 1133 0 +9.16(+0.81%)
May 15, 2008 1091 1137 1113 1124 0 -2.25(-0.20%)
May 14, 2008 1132 1145 1117 1126 0 +1.14(+0.10%)
May 13, 2008 1136 1142 1116 1125 0 -9.92(-0.87%)
May 12, 2008 1127 1144 1119 1135 0 +6.23(+0.55%)
May 09, 2008 1119 1137 1113 1129 0 -0.59(-0.05%)
May 08, 2008 1126 1141 1117 1130 0 +7.38(+0.66%)
May 07, 2008 1140 1145 1117 1122 0 -17.45(-1.53%)
May 06, 2008 1134 1148 1126 1140 0 +1.50(+0.13%)
May 05, 2008 1133 1146 1123 1138 0 +3.81(+0.34%)
May 02, 2008 1144 1150 1124 1134 0 -4.96(-0.44%)
May 01, 2008 1121 1143 1112 1139 0 +21.18(+1.89%)
Apr 30, 2008 1125 1136 1113 1118 0 -2.89(-0.26%)
Apr 29, 2008 1133 1142 1114 1121 0 -31.49(-2.73%)
Apr 28, 2008 1143 1165 1138 1152 0 +8.85(+0.77%)
Apr 25, 2008 1147 1159 1132 1144 0 -2.86(-0.25%)
Apr 24, 2008 1152 1162 1130 1146 0 -4.45(-0.39%)
Apr 23, 2008 1151 1166 1136 1151 0 +5.40(+0.47%)
Apr 22, 2008 1144 1162 1128 1146 0 -4.89(-0.43%)
Apr 21, 2008 1152 1163 1140 1150 0 -3.73(-0.32%)
Apr 18, 2008 1161 1169 1142 1154 0 +7.75(+0.68%)
Apr 17, 2008 1162 1168 1139 1146 0 -16.69(-1.43%)
Apr 16, 2008 1158 1170 1148 1163 0 +12.70(+1.10%)
Apr 15, 2008 1152 1161 1101 1150 0 -1.30(-0.11%)
Apr 14, 2008 1159 1171 1141 1152 0 -8.60(-0.74%)
Apr 11, 2008 1159 1187 1152 1160 0 -24.59(-2.08%)
Apr 10, 2008 1171 1200 1166 1185 0 +37.40(+3.26%)
Apr 09, 2008 1162 1167 1136 1147 0 -13.73(-1.18%)
Apr 08, 2008 1158 1176 1150 1161 0 -0.89(-0.08%)
Apr 07, 2008 1176 1179 1155 1162 0 -8.84(-0.75%)
Apr 04, 2008 1167 1189 1158 1171 0 +9.86(+0.85%)
Apr 03, 2008 1166 1177 1150 1161 0 -9.38(-0.80%)
Apr 02, 2008 1179 1189 1161 1170 0 -8.39(-0.71%)
Apr 01, 2008 1164 1186 1155 1179 0 +19.04(+1.64%)
Mar 31, 2008 1142 1166 1135 1160 0 +20.79(+1.83%)
Mar 28, 2008 1148 1167 1134 1139 0 -8.48(-0.74%)
Mar 27, 2008 1165 1171 1144 1147 0 -14.62(-1.26%)
Mar 26, 2008 1142 1169 1135 1162 0 +12.48(+1.09%)
Mar 25, 2008 1138 1159 1127 1150 0 +15.45(+1.36%)
Mar 24, 2008 1111 1143 1106 1134 0 +20.28(+1.82%)
Mar 21, 2008 1106 1119 1082 1114 0 +0.00(+0.00%)
Mar 20, 2008 1106 1119 1082 1114 0 +14.32(+1.30%)
Mar 19, 2008 1111 1129 1093 1100 0 -12.08(-1.09%)
Mar 18, 2008 1103 1124 1079 1112 0 +18.48(+1.69%)
Mar 17, 2008 1106 1129 1085 1093 0 -29.56(-2.63%)
Mar 14, 2008 1146 1157 1101 1123 0 -34.05(-2.94%)
Mar 13, 2008 1126 1169 1110 1157 0 +24.50(+2.16%)
Mar 12, 2008 1127 1151 1114 1132 0 +8.21(+0.73%)
Mar 11, 2008 1109 1130 1091 1124 0 +22.11(+2.01%)
Mar 10, 2008 1127 1134 1091 1102 0 -25.98(-2.30%)
Mar 07, 2008 1118 1136 1105 1128 0 +3.91(+0.35%)
Mar 06, 2008 1150 1159 1121 1124 0 -28.68(-2.49%)
Mar 05, 2008 1155 1168 1138 1153 0 -4.07(-0.35%)
Mar 04, 2008 1136 1165 1125 1157 85,786,712 +11.88(+1.04%)
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.