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 (%)
Mar 31, 2014 9.521 9.521 9.521 9.521 206 +0.02(+0.18%)
Mar 28, 2014 9.506 9.506 9.504 9.504 369 +0.20(+2.17%)
Mar 27, 2014 9.303 9.303 9.303 9.303 123 +0.00(+0.05%)
Mar 25, 2014 9.298 9.298 9.298 9.298 0 +0.02(+0.21%)
Mar 24, 2014 9.319 9.344 9.278 9.278 590 -0.08(-0.87%)
Mar 21, 2014 9.359 9.359 9.359 9.359 2,586 +0.20(+2.22%)
Mar 20, 2014 9.156 9.164 9.156 9.156 6,277 -0.06(-0.70%)
Mar 19, 2014 9.286 9.286 9.221 9.221 984 +0.00(+0.00%)
Mar 18, 2014 9.205 9.221 9.205 9.221 1,324 +0.14(+1.52%)
Mar 17, 2014 9.083 9.083 9.083 9.083 369 +0.19(+2.19%)
Mar 14, 2014 8.888 8.888 8.888 8.888 1 +0.00(+0.00%)
Mar 13, 2014 8.888 8.888 8.888 8.888 123 -0.22(-2.40%)
Mar 12, 2014 9.010 9.107 9.010 9.107 2,002 -0.04(-0.45%)
Mar 11, 2014 9.171 9.171 9.140 9.148 493 -0.33(-3.43%)
Mar 07, 2014 9.473 9.473 9.473 9.473 0 +0.00(+0.00%)
Mar 06, 2014 9.463 9.506 9.463 9.473 2,492 +0.06(+0.60%)
Mar 04, 2014 9.465 9.416 9.416 9.416 1,723 -0.02(-0.25%)
Mar 03, 2014 9.439 9.439 9.439 9.439 135 -0.02(-0.18%)
Feb 28, 2014 9.457 9.457 9.457 9.457 249 +0.11(+1.22%)
Feb 27, 2014 9.343 9.343 9.343 9.343 145 +0.06(+0.61%)
Feb 25, 2014 9.286 9.286 9.286 9.286 0 +0.00(+0.00%)
Feb 24, 2014 9.392 9.392 9.286 9.286 628 -0.11(-1.12%)
Feb 21, 2014 9.449 9.449 9.392 9.392 2,998 -0.04(-0.43%)
Feb 20, 2014 9.432 9.432 9.432 9.432 12 +0.00(+0.00%)
Feb 19, 2014 9.530 9.530 9.400 9.432 1,755 +0.04(+0.43%)
Feb 18, 2014 9.392 9.392 9.392 9.392 289 -0.15(-1.53%)
Feb 14, 2014 9.538 9.538 9.538 9.538 123 +0.28(+2.98%)
Feb 13, 2014 9.262 9.262 9.262 9.262 1 +0.00(+0.00%)
Feb 12, 2014 9.262 9.262 9.262 9.262 83 +0.00(+0.00%)
Feb 07, 2014 9.303 9.262 9.262 9.262 1,107 +0.13(+1.42%)
Feb 06, 2014 9.034 9.140 9.034 9.132 7,727 +0.14(+1.54%)
Feb 05, 2014 8.823 8.994 8.823 8.994 334 -0.11(-1.16%)
Feb 04, 2014 9.099 9.099 9.099 9.099 123 +0.22(+2.47%)
Feb 03, 2014 8.913 8.913 8.880 8.880 270 -0.14(-1.53%)
Jan 31, 2014 9.091 9.091 9.018 9.018 2,235 -0.12(-1.34%)
Jan 30, 2014 9.108 9.205 9.108 9.141 1,107 +0.11(+1.18%)
Jan 29, 2014 9.122 9.122 9.034 9.034 1,948 -0.18(-1.94%)
Jan 28, 2014 9.181 9.213 9.181 9.213 615 +0.10(+1.07%)
Jan 27, 2014 9.085 9.116 9.085 9.116 24,026 -0.38(-3.99%)
Jan 24, 2014 9.495 9.495 9.495 9.495 1 +0.00(+0.00%)
Jan 23, 2014 9.537 9.537 9.489 9.495 1,526 -0.13(-1.38%)
Jan 22, 2014 9.562 9.636 9.546 9.627 2,614 +0.14(+1.46%)
Jan 21, 2014 9.473 9.546 9.473 9.489 3,347 +0.13(+1.39%)
Jan 16, 2014 9.367 9.359 9.359 9.359 1,107 -0.12(-1.29%)
Jan 15, 2014 9.546 9.546 9.481 9.481 246 +0.08(+0.86%)
Jan 14, 2014 9.408 9.408 9.327 9.400 5,477 -0.02(-0.17%)
Jan 13, 2014 9.449 9.449 9.416 9.416 1,944 -0.04(-0.44%)
Jan 10, 2014 9.458 9.458 9.458 9.458 25 +0.00(+0.00%)
Jan 09, 2014 9.457 9.458 9.457 9.458 273 -0.21(-2.12%)
Jan 08, 2014 9.627 9.663 9.627 9.663 653 +0.12(+1.22%)
Jan 06, 2014 9.530 9.546 9.546 9.546 1,107 -0.22(-2.22%)
Jan 03, 2014 9.822 9.822 9.763 9.763 529 -0.20(-1.98%)
Dec 31, 2013 9.961 9.961 9.961 9.961 0 +0.04(+0.41%)
Dec 30, 2013 9.920 9.921 9.896 9.920 7,481 -0.06(-0.65%)
Dec 27, 2013 9.912 9.985 9.912 9.985 8,022 +0.02(+0.16%)
Dec 26, 2013 9.961 9.972 9.961 9.969 3,848 +0.02(+0.21%)
Dec 24, 2013 9.948 9.948 9.948 9.948 1 +0.00(+0.00%)
Dec 23, 2013 9.938 9.948 9.938 9.948 1,052 -0.25(-2.43%)
Dec 20, 2013 10.20 10.20 10.20 10.20 39 +0.00(+0.00%)
Dec 19, 2013 10.20 10.20 10.20 10.20 30 +0.00(+0.00%)
Dec 18, 2013 10.20 10.20 10.20 10.20 529 +0.06(+0.64%)
Dec 17, 2013 10.13 10.13 10.13 10.13 1 +0.00(+0.00%)
Dec 16, 2013 10.13 10.13 10.13 10.13 12 +0.00(+0.00%)
Dec 13, 2013 10.13 10.13 10.13 10.13 30 +0.00(+0.00%)
Dec 11, 2013 10.13 10.13 10.13 10.13 0 -0.19(-1.82%)
Dec 10, 2013 10.35 10.35 10.32 10.32 740 -0.17(-1.62%)
Dec 09, 2013 10.54 10.55 10.48 10.49 2,892 -0.08(-0.77%)
Dec 06, 2013 10.55 10.63 10.55 10.57 2,461 +0.20(+1.88%)
Dec 02, 2013 10.45 10.37 10.37 10.37 4,431 -0.15(-1.39%)
Nov 29, 2013 10.52 10.52 10.52 10.52 246 +0.33(+3.19%)
Nov 26, 2013 10.20 10.20 10.20 10.20 615 -0.02(-0.24%)
Nov 25, 2013 10.24 10.36 10.20 10.22 10,427 -0.02(-0.24%)
Nov 22, 2013 10.26 10.26 10.24 10.24 6,187 -0.01(-0.08%)
Nov 19, 2013 10.24 10.25 10.25 10.25 2,707 -0.13(-1.28%)
Nov 18, 2013 10.30 10.39 10.30 10.39 2,744 +0.25(+2.48%)
Nov 15, 2013 10.19 10.19 10.14 10.14 615 +0.46(+4.74%)
Nov 13, 2013 9.676 9.676 9.676 9.676 0 -0.02(-0.25%)
Nov 12, 2013 9.744 9.744 9.676 9.701 777 -0.07(-0.75%)
Nov 11, 2013 9.847 9.847 9.749 9.774 2,076 +0.08(+0.84%)
Nov 08, 2013 9.692 9.692 9.692 9.692 123 -0.04(-0.45%)
Nov 07, 2013 9.737 9.737 9.737 9.737 492 -0.13(-1.28%)
Nov 06, 2013 9.864 9.871 9.855 9.863 3,814 +0.02(+0.16%)
Nov 05, 2013 9.866 9.866 9.848 9.848 984 -0.05(-0.48%)
Nov 04, 2013 9.863 9.927 9.863 9.896 12,615 +0.15(+1.50%)
Nov 01, 2013 9.782 9.806 9.734 9.749 8,308 +0.01(+0.08%)
Oct 30, 2013 9.733 9.741 9.741 9.741 2,461 +0.08(+0.84%)
Oct 29, 2013 9.692 9.692 9.652 9.660 1,108 -0.00(-0.03%)
Oct 28, 2013 9.562 9.662 9.562 9.662 1,272 -0.07(-0.70%)
Oct 24, 2013 9.731 9.731 9.731 9.731 0 -0.04(-0.44%)
Oct 23, 2013 9.774 9.774 9.774 9.774 246 -0.20(-2.00%)
Oct 22, 2013 9.973 9.973 9.973 9.973 2,338 +0.10(+1.04%)
Oct 21, 2013 9.912 9.912 9.855 9.871 1,723 -0.03(-0.33%)
Oct 18, 2013 9.912 9.966 9.847 9.904 5,908 +0.11(+1.08%)
Oct 17, 2013 9.757 9.822 9.741 9.798 176,133 -0.03(-0.33%)
Oct 16, 2013 9.692 9.863 9.692 9.831 71,133 +0.08(+0.83%)
Oct 15, 2013 9.863 9.863 9.741 9.749 70,527 -0.11(-1.07%)
Oct 14, 2013 9.831 9.904 9.831 9.855 61,983 +0.07(+0.70%)
Oct 11, 2013 9.775 9.787 9.775 9.787 2,461 +0.02(+0.22%)
Oct 10, 2013 9.766 9.766 9.748 9.766 2,461 +0.18(+1.86%)
Oct 09, 2013 9.554 9.587 9.554 9.587 3,692 +0.02(+0.17%)
Oct 08, 2013 9.571 9.571 9.571 9.571 123 -0.01(-0.08%)
Oct 07, 2013 9.667 9.667 9.579 9.579 492 -0.05(-0.52%)
Oct 04, 2013 9.668 9.668 9.629 9.629 1,421 +0.13(+1.39%)
Oct 03, 2013 9.497 9.497 9.497 9.497 923 +0.08(+0.86%)
Oct 02, 2013 9.432 9.432 9.416 9.416 246 +0.02(+0.17%)
Oct 01, 2013 9.351 9.424 9.351 9.400 492 -0.06(-0.61%)
Sep 26, 2013 9.458 9.458 9.458 9.458 0 -0.00(-0.01%)
Sep 25, 2013 9.484 9.484 9.458 9.458 1,046 -0.09(-0.92%)
Sep 24, 2013 9.562 9.562 9.546 9.546 3,138 -0.01(-0.09%)
Sep 23, 2013 9.514 9.554 9.514 9.554 369 -0.02(-0.25%)
Sep 20, 2013 9.684 9.684 9.579 9.579 1,360 -0.28(-2.80%)
Sep 18, 2013 9.587 9.855 9.855 9.855 7,508 +0.31(+3.22%)
Sep 17, 2013 9.548 9.548 9.548 9.548 123 -0.10(-1.08%)
Sep 16, 2013 9.652 9.652 9.652 9.652 861 -0.05(-0.50%)
Sep 13, 2013 9.701 9.701 9.701 9.701 2,461 +0.01(+0.08%)
Sep 12, 2013 9.692 9.692 9.692 9.692 1,846 -0.07(-0.73%)
Sep 10, 2013 9.660 9.764 9.764 9.764 3,569 +0.15(+1.59%)
Sep 09, 2013 9.514 9.619 9.514 9.611 1,723 +0.13(+1.32%)
Sep 06, 2013 9.408 9.486 9.408 9.486 819 +0.12(+1.26%)
Sep 05, 2013 9.286 9.424 9.286 9.368 937 +0.08(+0.88%)
Sep 04, 2013 9.238 9.286 9.238 9.286 923 +0.09(+0.98%)
Sep 03, 2013 9.124 9.196 9.124 9.196 861 +0.35(+3.94%)
Aug 30, 2013 8.823 8.848 8.823 8.848 2,296 -0.01(-0.09%)
Aug 29, 2013 8.856 8.856 8.856 8.856 4,061 -0.03(-0.33%)
Aug 28, 2013 8.885 8.885 8.885 8.885 500 -0.08(-0.86%)
Aug 27, 2013 8.994 8.994 8.929 8.962 2,974 -0.02(-0.26%)
Aug 26, 2013 9.124 9.140 8.986 8.986 1,477 -0.25(-2.71%)
Aug 22, 2013 9.238 9.236 9.236 9.236 369 +0.20(+2.23%)
Aug 20, 2013 9.034 9.034 9.034 9.034 123 -0.07(-0.80%)
Aug 19, 2013 9.181 9.181 9.108 9.108 861 -0.12(-1.32%)
Aug 16, 2013 9.286 9.286 9.229 9.229 1,353 +0.08(+0.89%)
Aug 15, 2013 9.148 9.148 9.148 9.148 123 -0.18(-1.91%)
Aug 14, 2013 9.327 9.327 9.326 9.326 590 +0.02(+0.25%)
Aug 13, 2013 9.229 9.303 9.229 9.303 984 +0.40(+4.47%)
Aug 09, 2013 8.904 8.904 8.904 8.904 123 +0.05(+0.55%)
Aug 08, 2013 8.856 8.856 8.856 8.856 123 +0.02(+0.19%)
Aug 06, 2013 8.750 8.839 8.839 8.839 4,677 -0.04(-0.46%)
Aug 02, 2013 8.823 8.880 8.880 8.880 2,092 +0.11(+1.20%)
Aug 01, 2013 8.774 8.774 8.774 8.774 123 +0.13(+1.50%)
Jul 29, 2013 8.644 8.644 8.644 8.644 123 -0.14(-1.57%)
Jul 26, 2013 8.718 8.783 8.701 8.783 3,365 +0.18(+2.08%)
Jul 24, 2013 8.604 8.604 8.604 8.604 492 -0.06(-0.75%)
Jul 23, 2013 8.523 8.669 8.523 8.669 615 +0.32(+3.89%)
Jul 22, 2013 8.263 8.344 8.263 8.344 1,947 -0.01(-0.10%)
Jul 18, 2013 8.368 8.352 8.352 8.352 984 -0.03(-0.39%)
Jul 16, 2013 8.384 8.384 8.384 8.384 0 -0.01(-0.10%)
Jul 15, 2013 8.352 8.393 8.352 8.393 369 +0.19(+2.28%)
Jul 12, 2013 8.157 8.206 8.157 8.206 868 +0.15(+1.92%)
Jul 11, 2013 7.986 8.051 7.986 8.051 800 +0.35(+4.54%)
Jul 10, 2013 7.702 7.702 7.702 7.702 1,969 -0.05(-0.63%)
Jul 09, 2013 7.751 7.751 7.751 7.751 246 -0.03(-0.42%)
Jul 08, 2013 7.783 7.783 7.783 7.783 123 +0.06(+0.84%)
Jul 05, 2013 7.799 7.799 7.718 7.718 1,734 -0.15(-1.86%)
Jul 03, 2013 7.718 7.864 7.718 7.864 738 -0.23(-2.81%)
Jun 28, 2013 8.043 8.092 8.092 8.092 1,230 +0.05(+0.61%)
Jun 26, 2013 7.978 8.043 7.978 8.043 1,600 +0.12(+1.54%)
Jun 25, 2013 7.881 7.921 7.881 7.921 1,477 +0.10(+1.25%)
Jun 24, 2013 7.840 7.840 7.824 7.824 3,200 -0.31(-3.80%)
Jun 21, 2013 8.133 8.133 8.133 8.133 2,338 -0.11(-1.38%)
Jun 20, 2013 8.181 8.246 8.149 8.246 5,131 -0.46(-5.32%)
Jun 18, 2013 8.693 8.709 8.709 8.709 615 +0.15(+1.80%)
Jun 17, 2013 8.555 8.555 8.555 8.555 123 -0.11(-1.31%)
Jun 13, 2013 8.669 8.669 8.669 8.669 0 +0.00(+0.00%)
Jun 11, 2013 8.669 8.669 8.669 8.669 0 -0.12(-1.39%)
Jun 10, 2013 8.783 8.791 8.774 8.791 4,187 -0.22(-2.43%)
Jun 07, 2013 8.995 9.010 8.995 9.010 2,338 +0.07(+0.73%)
Jun 06, 2013 8.929 8.945 8.929 8.945 1,384 -0.01(-0.09%)
Jun 05, 2013 8.953 8.953 8.953 8.953 123 -0.11(-1.17%)
Jun 04, 2013 9.140 9.140 9.018 9.059 2,341 -0.05(-0.54%)
Jun 03, 2013 9.059 9.108 9.059 9.108 2,958 -0.09(-0.97%)
May 31, 2013 9.262 9.262 9.197 9.197 369 -0.20(-2.16%)
May 30, 2013 9.400 9.400 9.400 9.400 1,586 -0.02(-0.17%)
May 28, 2013 9.457 9.416 9.416 9.416 1,477 +0.16(+1.76%)
May 24, 2013 9.303 9.303 9.229 9.254 4,168 -0.40(-4.12%)
May 21, 2013 9.652 9.652 9.652 9.652 0 +0.01(+0.08%)
May 20, 2013 9.587 9.644 9.587 9.644 1,005 +0.06(+0.68%)
May 17, 2013 9.587 9.587 9.579 9.579 892 +0.07(+0.76%)
May 16, 2013 9.506 9.529 9.506 9.506 3,107 -0.02(-0.25%)
May 15, 2013 9.530 9.530 9.530 9.530 123 -0.12(-1.26%)
May 09, 2013 9.652 9.652 9.652 9.652 0 -0.05(-0.50%)
May 08, 2013 9.595 9.701 9.595 9.701 9,305 +0.15(+1.53%)
May 07, 2013 9.554 9.568 9.549 9.554 8,119 +0.21(+2.26%)
May 06, 2013 9.343 9.343 9.335 9.343 53,878 +0.01(+0.09%)
May 03, 2013 9.319 9.343 9.319 9.335 14,994 +0.23(+2.50%)
May 02, 2013 9.108 9.108 9.108 9.108 1,249 +0.02(+0.25%)
May 01, 2013 9.085 9.085 9.085 9.085 553 -0.06(-0.61%)
Apr 30, 2013 9.140 9.140 9.140 9.140 5,661 +0.10(+1.08%)
Apr 26, 2013 9.059 9.043 9.043 9.043 369 -0.15(-1.68%)
Apr 25, 2013 9.197 9.197 9.190 9.197 1,384 +0.05(+0.53%)
Apr 22, 2013 9.148 9.148 9.148 9.148 0 +0.39(+4.45%)
Apr 18, 2013 8.758 8.758 8.758 8.758 0 +0.00(+0.01%)
Apr 17, 2013 8.758 8.758 8.758 8.758 1,317 -0.05(-0.56%)
Apr 16, 2013 8.807 8.807 8.807 8.807 492 +0.19(+2.17%)
Apr 15, 2013 8.661 8.791 8.596 8.620 9,176 -0.45(-4.93%)
Apr 11, 2013 9.067 9.067 9.067 9.067 738 -0.07(-0.80%)
Apr 10, 2013 9.116 9.140 9.076 9.140 1,046 +0.24(+2.65%)
Apr 09, 2013 8.904 8.904 8.904 8.904 246 +0.15(+1.67%)
Apr 08, 2013 8.758 8.758 8.620 8.758 1,586 +0.18(+2.08%)
Apr 05, 2013 8.588 8.588 8.579 8.579 615 -0.15(-1.68%)
Apr 04, 2013 8.758 8.758 8.726 8.726 738 -0.03(-0.37%)
Apr 03, 2013 8.823 8.829 8.758 8.758 1,255 -0.17(-1.91%)
Apr 02, 2013 8.994 8.994 8.921 8.929 747 -0.11(-1.17%)
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.