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 )

N/A 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 (%)
Apr 30, 2013 9.358 9.358 9.358 9.358 5,530 +0.10(+1.08%)
Apr 26, 2013 9.275 9.258 9.258 9.258 360 -0.16(-1.68%)
Apr 25, 2013 9.416 9.416 9.409 9.416 1,352 +0.05(+0.53%)
Apr 22, 2013 9.366 9.366 9.366 9.366 0 +0.40(+4.45%)
Apr 18, 2013 8.967 8.967 8.967 8.967 0 +0.00(+0.01%)
Apr 17, 2013 8.966 8.966 8.966 8.966 1,286 -0.05(-0.56%)
Apr 16, 2013 9.017 9.017 9.017 9.017 480 +0.19(+2.17%)
Apr 15, 2013 8.867 9.000 8.801 8.826 8,962 -0.46(-4.93%)
Apr 11, 2013 9.283 9.283 9.283 9.283 721 -0.07(-0.80%)
Apr 10, 2013 9.333 9.358 9.293 9.358 1,021 +0.24(+2.65%)
Apr 09, 2013 9.117 9.117 9.117 9.117 240 +0.15(+1.67%)
Apr 08, 2013 8.967 8.967 8.826 8.967 1,549 +0.18(+2.08%)
Apr 05, 2013 8.792 8.792 8.784 8.784 601 -0.15(-1.68%)
Apr 04, 2013 8.967 8.967 8.934 8.934 721 -0.03(-0.37%)
Apr 03, 2013 9.034 9.039 8.967 8.967 1,226 -0.17(-1.91%)
Apr 02, 2013 9.208 9.208 9.134 9.142 729 -0.11(-1.17%)
Apr 01, 2013 9.430 9.430 9.233 9.250 3,039 -0.18(-1.94%)
Mar 27, 2013 9.458 9.433 9.433 9.433 1,803 +0.01(+0.15%)
Mar 26, 2013 9.341 9.418 9.316 9.418 18,994 +0.09(+1.00%)
Mar 25, 2013 9.425 9.425 9.325 9.325 2,272 -0.06(-0.62%)
Mar 19, 2013 9.325 9.383 9.383 9.383 19,956 -0.03(-0.27%)
Mar 18, 2013 9.416 9.491 9.383 9.408 4,553 -0.41(-4.15%)
Mar 14, 2013 9.816 9.816 9.816 9.816 2,524 +0.19(+1.99%)
Mar 13, 2013 9.766 9.766 9.624 9.624 1,148 -0.30(-3.02%)
Mar 12, 2013 10.07 10.07 9.899 9.924 18,537 -0.31(-3.01%)
Mar 11, 2013 10.23 10.26 10.22 10.23 2,440 -0.23(-2.23%)
Mar 08, 2013 10.40 10.46 10.40 10.46 601 +0.07(+0.72%)
Mar 07, 2013 10.38 10.39 10.38 10.39 2,296 +0.09(+0.89%)
Mar 06, 2013 10.30 10.30 10.30 10.30 1,803 +0.09(+0.90%)
Mar 05, 2013 10.17 10.22 10.17 10.21 1,899 +0.13(+1.32%)
Mar 04, 2013 10.08 10.11 10.06 10.07 13,613 -0.16(-1.54%)
Feb 28, 2013 10.21 10.23 10.23 10.23 1,322 +0.13(+1.32%)
Feb 27, 2013 10.10 10.10 10.10 10.10 601 +0.13(+1.34%)
Feb 26, 2013 9.940 9.974 9.807 9.965 2,813 -0.30(-2.92%)
Feb 22, 2013 10.23 10.26 10.19 10.26 14,140 -0.02(-0.19%)
Feb 21, 2013 10.28 10.28 10.28 10.28 1,202 -0.11(-1.10%)
Feb 20, 2013 10.47 10.47 10.40 10.40 1,442 -0.12(-1.15%)
Feb 19, 2013 10.51 10.52 10.47 10.52 2,284 -0.16(-1.48%)
Feb 15, 2013 10.68 10.68 10.68 10.68 120 +0.08(+0.76%)
Feb 14, 2013 10.51 10.60 10.51 10.60 1,970 +0.01(+0.08%)
Feb 13, 2013 10.50 10.62 10.50 10.59 13,754 +0.10(+0.95%)
Feb 12, 2013 10.48 10.49 10.48 10.49 961 +0.02(+0.16%)
Feb 11, 2013 10.46 10.47 10.45 10.47 810 +0.00(+0.00%)
Feb 08, 2013 10.41 10.51 10.41 10.47 2,344 +0.12(+1.12%)
Feb 07, 2013 10.28 10.36 10.28 10.36 3,005 -0.15(-1.42%)
Feb 06, 2013 10.52 10.52 10.42 10.51 14,305 +0.19(+1.85%)
Feb 04, 2013 10.49 10.49 10.31 10.31 2,902 -0.23(-2.21%)
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.