Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Industrials ETF (NY: CHII )

9.800 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 2024 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 (%)
Nov 29, 2012 9.205 9.205 9.205 9.205 0 -0.01(-0.09%)
Nov 28, 2012 9.197 9.213 9.132 9.213 14,489 +0.01(+0.09%)
Nov 27, 2012 9.221 9.221 9.181 9.205 1,353 -0.14(-1.48%)
Nov 24, 2012 9.343 9.343 9.343 0 +0.00(+0.00%)
Nov 23, 2012 9.343 9.343 9.343 9.343 2,461 +0.16(+1.77%)
Nov 20, 2012 9.181 9.181 9.181 9.181 0 +0.13(+1.40%)
Nov 16, 2012 9.091 9.054 9.054 9.054 2,584 +0.03(+0.31%)
Nov 14, 2012 9.164 9.026 9.026 9.026 2,584 -0.06(-0.71%)
Nov 13, 2012 8.986 9.091 8.986 9.091 1,230 -0.33(-3.53%)
Nov 09, 2012 9.424 9.424 9.424 9.424 0 +0.12(+1.31%)
Nov 08, 2012 9.506 9.506 9.303 9.303 3,093 -0.29(-3.05%)
Nov 07, 2012 9.660 9.692 9.424 9.595 6,868 -0.15(-1.50%)
Nov 06, 2012 9.670 9.741 9.670 9.741 2,954 +0.04(+0.42%)
Nov 05, 2012 9.660 9.701 9.514 9.701 7,648 +0.17(+1.79%)
Nov 02, 2012 9.701 9.701 9.530 9.530 978 +0.02(+0.17%)
Nov 01, 2012 9.514 9.514 9.514 9.514 153 +0.22(+2.36%)
Oct 31, 2012 9.294 9.294 9.294 9.294 123 +0.24(+2.69%)
Oct 26, 2012 9.051 9.051 9.051 9.051 246 -0.09(-0.98%)
Oct 25, 2012 9.205 9.213 9.132 9.140 13,047 -0.18(-1.92%)
Oct 24, 2012 9.319 9.319 9.319 9.319 5,785 +0.10(+1.06%)
Oct 23, 2012 9.173 9.221 9.109 9.221 1,723 -0.02(-0.19%)
Oct 19, 2012 9.221 9.239 9.221 9.239 561 -0.04(-0.42%)
Oct 18, 2012 9.278 9.343 9.237 9.278 5,253 +0.24(+2.70%)
Oct 17, 2012 8.978 9.034 8.978 9.034 6,400 +0.10(+1.09%)
Oct 16, 2012 8.823 8.937 8.823 8.937 699 +0.06(+0.66%)
Oct 15, 2012 8.879 8.879 8.879 8.879 123 +0.20(+2.30%)
Oct 12, 2012 8.653 8.679 8.653 8.679 523 +0.15(+1.74%)
Oct 11, 2012 8.531 8.531 8.531 8.531 492 +0.21(+2.54%)
Oct 10, 2012 8.311 8.417 8.311 8.319 9,169 +0.02(+0.29%)
Oct 09, 2012 8.295 8.295 8.295 8.295 492 -0.03(-0.35%)
Oct 08, 2012 8.303 8.352 8.303 8.324 1,377 -0.00(-0.01%)
Oct 02, 2012 8.325 8.325 8.325 8.325 0 +0.10(+1.25%)
Oct 01, 2012 8.272 8.279 8.222 8.222 1,600 +0.02(+0.30%)
Sep 28, 2012 8.198 8.198 8.198 8.198 123 -0.04(-0.49%)
Sep 27, 2012 8.124 8.238 8.124 8.238 7,610 +0.23(+2.84%)
Sep 26, 2012 8.051 8.051 8.011 8.011 1,353 -0.35(-4.18%)
Sep 24, 2012 8.360 8.360 8.360 8.360 246 -0.02(-0.19%)
Sep 21, 2012 8.362 8.376 8.344 8.376 1,661 +0.11(+1.38%)
Sep 18, 2012 8.263 8.263 8.263 8.263 492 -0.19(-2.31%)
Sep 17, 2012 8.526 8.526 8.458 8.458 984 -0.05(-0.57%)
Sep 14, 2012 8.539 8.659 8.506 8.506 3,323 +0.01(+0.11%)
Sep 13, 2012 8.295 8.497 8.295 8.497 14,149 +0.29(+3.54%)
Sep 12, 2012 8.198 8.213 8.198 8.207 6,942 +0.04(+0.51%)
Sep 11, 2012 8.141 8.209 8.118 8.165 3,643 -0.02(-0.30%)
Sep 10, 2012 8.237 8.263 8.189 8.189 7,415 +0.07(+0.90%)
Sep 07, 2012 8.084 8.165 8.084 8.116 9,353 +0.33(+4.28%)
Sep 06, 2012 7.661 7.848 7.661 7.783 1,772 +0.28(+3.68%)
Sep 05, 2012 7.499 7.523 7.499 7.507 2,615 -0.03(-0.43%)
Sep 04, 2012 7.572 7.576 7.533 7.539 7,857 -0.17(-2.21%)
Aug 31, 2012 7.718 7.718 7.710 7.710 615 -0.01(-0.11%)
Aug 30, 2012 7.718 7.718 7.718 7.718 369 -0.08(-1.05%)
Aug 29, 2012 7.889 7.889 7.791 7.800 2,695 -0.27(-3.32%)
Aug 24, 2012 8.068 8.069 8.069 8.069 369 -0.17(-2.06%)
Aug 22, 2012 8.238 8.238 8.238 8.238 123 +0.00(+0.00%)
Aug 20, 2012 8.303 8.238 8.238 8.238 1,969 +0.00(+0.00%)
Aug 17, 2012 8.206 8.238 8.206 8.238 13,539 +0.10(+1.20%)
Aug 15, 2012 8.108 8.141 8.141 8.141 1,107 -0.13(-1.57%)
Aug 13, 2012 8.165 8.271 8.271 8.271 738 +0.02(+0.20%)
Aug 06, 2012 8.254 8.254 8.254 8.254 0 +0.03(+0.40%)
Aug 03, 2012 8.173 8.222 8.124 8.222 1,230 +0.18(+2.22%)
Aug 02, 2012 8.092 8.092 8.043 8.043 1,477 -0.08(-1.00%)
Aug 01, 2012 8.238 8.238 8.125 8.125 1,838 +0.17(+2.14%)
Jul 31, 2012 7.921 7.954 7.921 7.954 1,230 -0.01(-0.13%)
Jul 30, 2012 7.965 7.965 7.965 7.965 246 +0.11(+1.45%)
Jul 26, 2012 7.905 7.851 7.851 7.851 1,477 -0.03(-0.38%)
Jul 25, 2012 7.881 7.881 7.881 7.881 123 +0.01(+0.07%)
Jul 23, 2012 7.881 7.875 7.875 7.875 492 -0.23(-2.87%)
Jul 20, 2012 8.108 8.108 8.108 8.108 934 -0.11(-1.29%)
Jul 18, 2012 8.214 8.214 8.214 8.214 6,646 -0.08(-1.00%)
Jul 14, 2012 8.297 8.297 8.297 0 +0.00(+0.00%)
Jul 13, 2012 8.295 8.297 8.295 8.297 492 +0.04(+0.51%)
Jul 12, 2012 8.246 8.254 8.246 8.254 2,954 -0.05(-0.59%)
Jul 11, 2012 8.319 8.319 8.304 8.304 1,846 +0.08(+0.99%)
Jul 10, 2012 8.328 8.328 8.222 8.222 3,077 -0.12(-1.46%)
Jul 09, 2012 8.287 8.344 8.287 8.344 1,651 -0.23(-2.65%)
Jul 05, 2012 8.571 8.571 8.571 8.571 246 +0.02(+0.29%)
Jul 03, 2012 8.449 8.547 8.449 8.547 876 +0.03(+0.38%)
Jul 02, 2012 8.506 8.601 8.506 8.514 1,353 +0.24(+2.95%)
Jun 28, 2012 8.254 8.271 8.271 8.271 2,338 -0.20(-2.40%)
Jun 27, 2012 8.490 8.490 8.458 8.474 8,394 +0.07(+0.87%)
Jun 26, 2012 8.409 8.410 8.368 8.401 14,752 +0.02(+0.29%)
Jun 25, 2012 8.376 8.376 8.376 8.376 369 -0.24(-2.73%)
Jun 22, 2012 8.612 8.612 8.612 8.612 984 +0.03(+0.38%)
Jun 21, 2012 8.734 8.734 8.579 8.579 246 -0.37(-4.17%)
Jun 20, 2012 8.978 8.978 8.953 8.953 23,201 +0.12(+1.38%)
Jun 18, 2012 8.831 8.831 8.831 8.831 615 +0.04(+0.46%)
Jun 15, 2012 8.783 8.791 8.783 8.791 1,181 -0.02(-0.19%)
Jun 13, 2012 8.807 8.807 8.807 8.807 2,461 +0.04(+0.42%)
Jun 12, 2012 8.718 8.774 8.685 8.770 1,166 +0.15(+1.74%)
Jun 11, 2012 8.758 8.758 8.620 8.620 492 +0.00(+0.00%)
Jun 08, 2012 8.620 8.620 8.563 8.620 1,600 -0.15(-1.67%)
Jun 07, 2012 8.848 8.937 8.766 8.766 24,309 +0.18(+2.08%)
Jun 06, 2012 8.588 8.588 8.588 8.588 246 +0.02(+0.19%)
Jun 05, 2012 8.539 8.571 8.539 8.571 1,923 +0.08(+0.96%)
Jun 04, 2012 8.490 8.490 8.490 8.490 258 -0.14(-1.60%)
Jun 01, 2012 8.799 8.799 8.628 8.628 1,723 -0.37(-4.15%)
May 31, 2012 8.913 9.002 8.913 9.002 4,097 +0.14(+1.56%)
May 30, 2012 8.864 8.864 8.864 8.864 406 -0.18(-1.98%)
May 29, 2012 9.059 9.059 9.043 9.043 2,584 +0.46(+5.42%)
May 25, 2012 8.662 8.662 8.578 8.578 295 +0.01(+0.17%)
May 24, 2012 8.563 8.563 8.563 8.563 1,723 +0.02(+0.19%)
May 23, 2012 8.441 8.547 8.441 8.547 492 -0.12(-1.41%)
May 22, 2012 8.709 8.709 8.644 8.669 2,830 +0.15(+1.71%)
May 21, 2012 8.523 8.523 8.523 8.523 369 +0.28(+3.45%)
May 18, 2012 8.344 8.344 8.238 8.238 9,909 -0.06(-0.69%)
May 17, 2012 8.336 8.336 8.295 8.295 615 -0.11(-1.35%)
May 16, 2012 8.514 8.514 8.409 8.409 5,893 -0.15(-1.71%)
May 15, 2012 8.588 8.588 8.555 8.555 10,676 +0.03(+0.38%)
May 14, 2012 8.506 8.563 8.506 8.523 2,092 -0.25(-2.87%)
May 11, 2012 8.709 8.791 8.709 8.774 2,929 -0.11(-1.28%)
May 10, 2012 8.888 8.888 8.888 8.888 220 -0.18(-1.97%)
May 09, 2012 8.969 9.067 8.913 9.067 3,679 -0.05(-0.53%)
May 08, 2012 9.148 9.148 9.116 9.116 12,677 -0.30(-3.19%)
May 07, 2012 9.416 9.416 9.416 9.416 369 -0.17(-1.78%)
May 04, 2012 9.587 9.587 9.587 9.587 246 -0.30(-3.04%)
May 01, 2012 9.741 9.887 9.887 9.887 2,338 +0.11(+1.16%)
Apr 26, 2012 9.774 9.774 9.774 9.774 123 +0.01(+0.08%)
Apr 25, 2012 9.749 9.782 9.749 9.766 941 +0.19(+2.04%)
Apr 24, 2012 9.619 9.619 9.571 9.571 1,353 -0.01(-0.09%)
Apr 23, 2012 9.556 9.579 9.556 9.579 3,938 -0.26(-2.64%)
Apr 20, 2012 9.831 9.871 9.831 9.839 5,514 +0.21(+2.19%)
Apr 19, 2012 9.627 9.627 9.627 9.627 369 -0.14(-1.41%)
Apr 17, 2012 9.766 9.766 9.766 9.766 369 +0.15(+1.60%)
Apr 16, 2012 9.814 9.814 9.612 9.612 3,200 -0.19(-1.90%)
Apr 13, 2012 9.855 9.855 9.725 9.798 1,969 -0.16(-1.63%)
Apr 12, 2012 9.782 9.961 9.782 9.961 3,276 +0.47(+4.96%)
Apr 11, 2012 9.587 9.587 9.489 9.489 3,096 +0.12(+1.31%)
Apr 10, 2012 9.636 9.636 9.367 9.367 1,206 -0.29(-2.95%)
Apr 09, 2012 9.652 9.652 9.652 9.652 369 -0.17(-1.74%)
Apr 05, 2012 9.822 9.823 9.822 9.823 1,723 +0.16(+1.68%)
Apr 04, 2012 9.660 9.660 9.660 9.660 123 -0.18(-1.82%)
Apr 03, 2012 9.832 9.839 9.766 9.839 642 +0.21(+2.19%)
Apr 02, 2012 9.587 9.627 9.587 9.627 10,484 +0.20(+2.16%)
Mar 30, 2012 9.546 9.546 9.424 9.424 7,631 +0.15(+1.67%)
Mar 29, 2012 9.221 9.303 9.189 9.270 3,282 +0.01(+0.09%)
Mar 28, 2012 9.376 9.376 9.262 9.262 3,446 -0.04(-0.44%)
Mar 26, 2012 9.392 9.303 9.303 9.303 615 +0.05(+0.53%)
Mar 22, 2012 9.229 9.254 9.254 9.254 16,862 -0.09(-0.96%)
Mar 21, 2012 9.343 9.343 9.343 9.343 246 -0.07(-0.70%)
Mar 20, 2012 9.424 9.424 9.343 9.409 4,234 -0.35(-3.57%)
Mar 19, 2012 9.749 9.831 9.717 9.757 12,333 -0.23(-2.28%)
Mar 16, 2012 9.920 9.985 9.920 9.985 3,157 +0.04(+0.43%)
Mar 15, 2012 9.904 9.942 9.879 9.942 5,805 -0.04(-0.44%)
Mar 14, 2012 10.14 10.22 9.977 9.986 15,809 -0.17(-1.67%)
Mar 13, 2012 10.17 10.17 10.16 10.16 3,815 +0.02(+0.16%)
Mar 12, 2012 10.19 10.19 10.14 10.14 1,520 -0.20(-1.89%)
Mar 09, 2012 10.37 10.37 10.33 10.33 1,230 +0.16(+1.60%)
Mar 08, 2012 10.16 10.17 10.16 10.17 2,830 +0.19(+1.95%)
Mar 07, 2012 9.928 9.977 9.928 9.977 369 +0.22(+2.29%)
Mar 06, 2012 9.871 9.904 9.749 9.753 8,277 -0.70(-6.72%)
Mar 05, 2012 10.54 10.54 10.46 10.46 738 -0.28(-2.65%)
Mar 02, 2012 10.69 10.74 10.66 10.74 3,434 +0.06(+0.58%)
Mar 01, 2012 10.59 10.68 10.59 10.68 4,923 -0.07(-0.66%)
Feb 29, 2012 10.78 10.78 10.70 10.75 15,508 -0.01(-0.08%)
Feb 28, 2012 10.70 10.76 10.70 10.76 1,107 +0.07(+0.68%)
Feb 27, 2012 10.65 10.75 10.64 10.68 4,081 -0.15(-1.42%)
Feb 24, 2012 10.76 10.84 10.76 10.84 861 +0.21(+1.99%)
Feb 23, 2012 10.58 10.63 10.52 10.63 10,042 -0.13(-1.22%)
Feb 22, 2012 10.74 10.76 10.68 10.76 3,683 +0.10(+0.93%)
Feb 21, 2012 10.67 10.75 10.60 10.66 70,905 +0.03(+0.31%)
Feb 17, 2012 10.70 10.70 10.63 10.63 3,394 +0.04(+0.42%)
Feb 16, 2012 10.51 10.58 10.51 10.58 11,613 +0.02(+0.19%)
Feb 15, 2012 10.54 10.57 10.51 10.56 84,436 +0.35(+3.42%)
Feb 14, 2012 10.25 10.26 10.21 10.21 4,828 -0.15(-1.47%)
Feb 13, 2012 10.33 10.37 10.27 10.36 5,329 +0.06(+0.61%)
Feb 10, 2012 10.37 10.37 10.23 10.30 4,186 -0.37(-3.48%)
Feb 09, 2012 10.65 10.68 10.56 10.67 6,285 +0.16(+1.52%)
Feb 08, 2012 10.42 10.57 10.42 10.51 19,525 +0.36(+3.53%)
Feb 07, 2012 10.03 10.16 10.02 10.16 9,492 +0.06(+0.60%)
Feb 06, 2012 10.11 10.11 10.09 10.09 10,095 -0.01(-0.12%)
Feb 03, 2012 10.07 10.12 10.07 10.11 33,656 +0.24(+2.47%)
Feb 02, 2012 9.725 9.879 9.725 9.863 3,562 +0.29(+3.06%)
Feb 01, 2012 9.546 9.571 9.546 9.571 246 +0.20(+2.13%)
Jan 31, 2012 9.457 9.457 9.359 9.371 1,969 -0.15(-1.62%)
Jan 30, 2012 9.384 9.525 9.327 9.525 24,601 -0.31(-3.11%)
Jan 27, 2012 9.701 9.831 9.701 9.831 5,871 +0.09(+0.92%)
Jan 26, 2012 9.709 9.766 9.709 9.741 4,628 +0.15(+1.61%)
Jan 25, 2012 9.489 9.594 9.489 9.587 3,200 +0.09(+0.95%)
Jan 24, 2012 9.473 9.497 9.412 9.497 4,960 -0.00(-0.01%)
Jan 23, 2012 9.489 9.497 9.489 9.497 2,174 +0.11(+1.12%)
Jan 20, 2012 9.319 9.392 9.319 9.392 2,461 +0.05(+0.52%)
Jan 19, 2012 9.294 9.441 9.294 9.343 8,400 +0.37(+4.17%)
Jan 17, 2012 8.945 8.969 8.969 8.969 2,584 +0.33(+3.80%)
Jan 13, 2012 8.641 8.641 8.641 8.641 246 -0.07(-0.77%)
Jan 12, 2012 8.628 8.708 8.612 8.708 1,452 +0.10(+1.21%)
Jan 11, 2012 8.583 8.604 8.583 8.604 676 +0.00(+0.04%)
Jan 10, 2012 8.596 8.661 8.596 8.601 3,286 +0.46(+5.64%)
Jan 06, 2012 8.263 8.141 8.141 8.141 7,015 -0.20(-2.43%)
Jan 05, 2012 8.344 8.344 8.344 8.344 123 -0.07(-0.77%)
Jan 04, 2012 8.474 8.474 8.409 8.409 572 +0.06(+0.68%)
Dec 30, 2011 8.352 8.352 8.316 8.352 1,811 +0.04(+0.43%)
Dec 29, 2011 8.319 8.323 8.287 8.316 12,735 +0.05(+0.65%)
Dec 28, 2011 8.271 8.271 8.263 8.263 3,200 -0.23(-2.68%)
Dec 27, 2011 8.514 8.523 8.474 8.490 3,569 -0.03(-0.38%)
Dec 23, 2011 8.523 8.523 8.523 8.523 492 +0.21(+2.54%)
Dec 21, 2011 8.311 8.311 8.271 8.311 3,692 -0.18(-2.11%)
Dec 20, 2011 8.401 8.523 8.401 8.490 19,656 +0.35(+4.29%)
Dec 19, 2011 8.344 8.344 8.141 8.141 3,046 -0.20(-2.43%)
Dec 16, 2011 8.344 8.344 8.344 8.344 992 +0.20(+2.49%)
Dec 15, 2011 8.141 8.141 8.141 8.141 184 -0.05(-0.60%)
Dec 14, 2011 8.164 8.189 8.149 8.189 827 -0.10(-1.18%)
Dec 13, 2011 8.466 8.474 8.263 8.287 3,815 -0.06(-0.68%)
Dec 12, 2011 8.474 8.474 8.328 8.344 7,200 -0.51(-5.78%)
Dec 09, 2011 8.856 8.888 8.848 8.856 6,523 -0.01(-0.09%)
Dec 07, 2011 8.856 8.864 8.864 8.864 12,431 +0.03(+0.37%)
Dec 06, 2011 8.750 8.831 8.742 8.831 1,107 -0.11(-1.27%)
Dec 05, 2011 8.945 8.945 8.945 8.945 369 -0.10(-1.08%)
Dec 02, 2011 9.051 9.051 9.010 9.043 1,645 -0.02(-0.18%)
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.