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 30, 2011 8.742 8.856 8.742 8.839 9,846 +0.41(+4.89%)
Nov 29, 2011 8.427 8.427 8.427 8.427 369 +0.06(+0.70%)
Nov 28, 2011 8.344 8.368 8.344 8.368 1,723 +0.31(+3.83%)
Nov 25, 2011 8.068 8.100 8.059 8.060 6,551 -0.02(-0.30%)
Nov 23, 2011 8.198 8.198 8.084 8.084 3,723 -0.11(-1.39%)
Nov 21, 2011 8.198 8.198 8.198 8.198 4,800 -0.53(-6.05%)
Nov 18, 2011 8.689 8.726 8.689 8.726 1,150 +0.07(+0.85%)
Nov 17, 2011 8.864 8.864 8.653 8.653 6,612 -0.37(-4.05%)
Nov 16, 2011 9.018 9.018 9.018 9.018 615 -0.25(-2.72%)
Nov 15, 2011 9.262 9.270 9.262 9.270 4,923 +0.05(+0.53%)
Nov 14, 2011 9.221 9.221 9.221 9.221 123 +0.02(+0.27%)
Nov 11, 2011 9.181 9.213 9.181 9.197 6,148 +0.19(+2.17%)
Nov 10, 2011 9.026 9.051 9.002 9.002 16,462 -0.08(-0.89%)
Nov 09, 2011 9.262 9.262 9.010 9.083 25,198 -0.42(-4.43%)
Nov 08, 2011 9.376 9.504 9.367 9.504 5,661 -0.16(-1.70%)
Nov 07, 2011 9.554 9.668 9.554 9.668 2,595 +0.11(+1.19%)
Nov 04, 2011 9.465 9.554 9.424 9.554 6,892 -0.15(-1.51%)
Nov 03, 2011 9.684 9.725 9.660 9.701 5,785 +0.16(+1.70%)
Nov 02, 2011 9.506 9.538 9.457 9.538 5,908 +0.54(+5.96%)
Nov 01, 2011 8.951 9.043 8.951 9.002 5,873 -0.07(-0.81%)
Oct 31, 2011 9.213 9.213 9.075 9.075 11,693 -0.55(-5.70%)
Oct 28, 2011 9.497 9.623 9.489 9.623 4,367 -0.16(-1.62%)
Oct 27, 2011 9.562 9.871 9.513 9.782 10,815 +0.89(+9.98%)
Oct 26, 2011 8.815 8.908 8.734 8.894 2,661 +0.57(+6.81%)
Oct 25, 2011 8.424 8.424 8.328 8.328 369 -0.13(-1.54%)
Oct 24, 2011 8.441 8.489 8.441 8.458 2,486 +0.49(+6.11%)
Oct 21, 2011 8.003 8.003 7.971 7.971 1,230 +0.20(+2.63%)
Oct 20, 2011 7.629 7.767 7.629 7.767 2,289 -0.42(-5.16%)
Oct 18, 2011 8.189 8.189 8.189 8.189 0 -0.28(-3.26%)
Oct 17, 2011 8.490 8.490 8.433 8.466 9,846 -0.15(-1.70%)
Oct 14, 2011 8.580 8.612 8.580 8.612 861 -0.02(-0.19%)
Oct 13, 2011 8.612 8.688 8.425 8.628 8,634 +0.29(+3.51%)
Oct 12, 2011 8.157 8.401 8.157 8.336 7,262 +0.68(+8.88%)
Oct 11, 2011 7.656 7.656 7.656 7.656 160 +0.12(+1.64%)
Oct 10, 2011 7.385 7.572 7.385 7.533 11,902 +0.23(+3.13%)
Oct 07, 2011 7.442 7.442 7.282 7.304 8,209 +0.17(+2.39%)
Oct 06, 2011 7.085 7.133 7.076 7.133 1,617 +0.20(+2.92%)
Oct 05, 2011 6.727 6.931 6.727 6.931 10,462 +0.28(+4.16%)
Oct 04, 2011 6.491 6.654 6.461 6.654 5,723 -0.23(-3.31%)
Oct 03, 2011 6.881 6.881 6.881 6.881 738 -0.31(-4.29%)
Sep 30, 2011 7.190 7.190 7.190 7.190 587 -0.53(-6.84%)
Sep 29, 2011 7.710 7.718 7.710 7.718 4,108 -0.05(-0.67%)
Sep 27, 2011 7.775 7.771 7.771 7.771 2,461 +0.58(+8.07%)
Sep 26, 2011 7.231 7.231 7.190 7.190 2,867 -0.33(-4.43%)
Sep 23, 2011 7.434 7.523 7.434 7.523 8,209 +0.31(+4.28%)
Sep 22, 2011 7.385 7.450 7.198 7.215 9,132 -0.49(-6.33%)
Sep 21, 2011 7.921 7.921 7.702 7.702 3,323 -0.21(-2.67%)
Sep 20, 2011 7.978 7.978 7.913 7.913 408 -0.12(-1.52%)
Sep 19, 2011 8.059 8.059 7.938 8.035 22,310 -0.31(-3.70%)
Sep 15, 2011 8.344 8.344 8.344 8.344 0 +0.03(+0.39%)
Sep 14, 2011 8.311 8.311 8.311 8.311 615 -0.21(-2.48%)
Sep 13, 2011 8.531 8.555 8.498 8.523 4,320 +0.17(+2.04%)
Sep 12, 2011 8.458 8.505 8.352 8.352 1,815 -0.35(-4.01%)
Sep 09, 2011 8.839 8.839 8.685 8.701 4,923 -0.37(-4.12%)
Sep 08, 2011 9.075 9.075 9.075 9.075 184 -0.13(-1.41%)
Sep 07, 2011 9.059 9.205 9.059 9.205 492 +0.17(+1.89%)
Sep 06, 2011 8.896 9.034 8.831 9.034 6,130 -0.58(-6.00%)
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.