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 (%)
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%)
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.