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 (%)
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%)
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.