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 (%)
Jul 31, 2014 10.27 10.27 10.16 10.16 1,234 -0.24(-2.27%)
Jul 30, 2014 10.40 10.40 10.40 10.40 1,729 +0.07(+0.71%)
Jul 29, 2014 10.48 10.48 10.33 10.33 6,038 -0.03(-0.31%)
Jul 28, 2014 10.28 10.36 10.27 10.36 5,285 +0.25(+2.49%)
Jul 25, 2014 10.11 10.11 10.11 10.11 16 +0.00(+0.00%)
Jul 24, 2014 10.11 10.11 10.11 10.11 2 +0.00(+0.02%)
Jul 23, 2014 10.11 10.11 10.11 10.11 1 +0.00(+0.00%)
Jul 22, 2014 10.11 10.11 10.11 10.11 1,374 +0.17(+1.70%)
Jul 18, 2014 9.936 9.936 9.936 9.936 738 -0.07(-0.73%)
Jul 16, 2014 9.993 10.01 10.01 10.01 2,215 +0.21(+2.16%)
Jul 14, 2014 9.798 9.798 9.798 9.798 0 +0.00(+0.00%)
Jul 11, 2014 9.749 9.798 9.749 9.798 2,011 +0.06(+0.58%)
Jul 10, 2014 9.587 9.741 9.587 9.741 12,576 +0.04(+0.42%)
Jul 09, 2014 9.684 9.701 9.684 9.701 980 -0.06(-0.58%)
Jul 08, 2014 9.757 9.757 9.757 9.757 472 +0.00(+0.00%)
Jul 07, 2014 9.757 9.757 9.757 9.757 843 +0.29(+3.07%)
Jul 03, 2014 9.465 9.467 9.467 9.467 0 +0.00(+0.00%)
Jul 02, 2014 9.467 9.465 9.467 9.467 4 +0.00(+0.00%)
Jul 01, 2014 9.467 9.467 9.467 9.467 220 +0.04(+0.46%)
Jun 30, 2014 9.424 9.424 9.424 9.424 1,726 +0.01(+0.09%)
Jun 25, 2014 9.400 9.416 9.416 9.416 4,061 -0.01(-0.09%)
Jun 24, 2014 9.424 9.424 9.424 9.424 73 +0.00(+0.00%)
Jun 20, 2014 9.424 9.424 9.424 9.424 0 +0.00(+0.00%)
Jun 18, 2014 9.416 9.424 9.424 9.424 2,215 -0.05(-0.55%)
Jun 17, 2014 9.476 9.476 9.476 9.476 1 +0.00(+0.00%)
Jun 16, 2014 9.465 9.476 9.465 9.476 739 +0.08(+0.81%)
Jun 12, 2014 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Jun 10, 2014 9.400 9.400 9.400 9.400 2,584 +0.07(+0.78%)
Jun 06, 2014 9.270 9.327 9.262 9.327 3,565 +0.11(+1.15%)
Jun 03, 2014 9.221 9.221 9.221 9.221 0 +0.08(+0.89%)
Jun 02, 2014 9.140 9.140 9.140 9.140 734 +0.02(+0.18%)
May 30, 2014 9.124 9.124 9.124 9.124 87 +0.00(+0.00%)
May 29, 2014 9.125 9.156 9.124 9.124 1,846 -0.02(-0.18%)
May 27, 2014 9.140 9.140 9.140 9.140 738 +0.15(+1.63%)
May 23, 2014 8.994 8.994 8.994 8.994 0 +0.00(+0.00%)
May 21, 2014 8.994 8.994 8.994 8.994 14 +0.06(+0.64%)
May 20, 2014 8.937 8.937 8.937 8.937 1,230 -0.03(-0.36%)
May 19, 2014 8.969 8.969 8.969 8.969 861 -0.16(-1.78%)
May 14, 2014 9.132 9.132 9.132 9.132 0 +0.14(+1.54%)
May 12, 2014 9.075 8.994 8.994 8.994 5,046 +0.10(+1.14%)
May 09, 2014 8.892 8.892 8.892 8.892 49 +0.00(+0.00%)
May 08, 2014 8.888 8.892 8.880 8.892 510 -0.09(-1.04%)
May 07, 2014 8.969 8.986 8.945 8.986 2,958 -0.11(-1.25%)
May 06, 2014 9.124 9.136 9.099 9.099 763 +0.02(+0.18%)
May 05, 2014 9.140 9.140 9.083 9.083 2,881 -0.12(-1.32%)
May 02, 2014 9.205 9.246 9.205 9.205 4,242 +0.23(+2.53%)
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.