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, 2017 12.02 12.03 11.96 12.02 5,539 -0.11(-0.91%)
Mar 30, 2017 12.06 12.13 12.06 12.13 1,759 -0.02(-0.13%)
Mar 29, 2017 12.15 12.15 12.15 12.15 130 +0.02(+0.20%)
Mar 28, 2017 12.12 12.12 12.12 12.12 177 -0.03(-0.22%)
Mar 27, 2017 12.15 12.15 12.15 12.15 119 -0.16(-1.30%)
Mar 24, 2017 12.22 12.31 12.22 12.31 2,202 -0.05(-0.41%)
Mar 23, 2017 12.30 12.40 12.30 12.36 6,976 +0.13(+1.03%)
Mar 22, 2017 12.20 12.31 12.18 12.24 711 -0.11(-0.91%)
Mar 20, 2017 12.35 54 +0.13(+1.07%)
Mar 17, 2017 12.22 12.23 12.16 12.22 1,355 +0.00(+0.00%)
Mar 16, 2017 12.22 12.23 12.19 12.22 5,637 +0.16(+1.34%)
Mar 15, 2017 12.06 12.06 12.06 12.06 324 +0.22(+1.86%)
Mar 10, 2017 11.84 10 +0.31(+2.72%)
Mar 09, 2017 11.52 11.52 11.52 11.52 841 -0.38(-3.21%)
Mar 06, 2017 11.90 11.90 11.90 0 +0.22(+1.89%)
Feb 27, 2017 11.68 8 +0.06(+0.51%)
Feb 24, 2017 11.61 11.62 11.54 11.62 10,843 -0.25(-2.14%)
Feb 23, 2017 11.87 11.90 11.86 11.88 5,233 +0.00(+0.00%)
Feb 22, 2017 11.83 11.89 11.83 11.88 6,754 +0.19(+1.60%)
Feb 21, 2017 11.68 11.69 11.68 11.69 4,141 +0.15(+1.26%)
Feb 17, 2017 11.55 11.55 11.55 0 -0.15(-1.25%)
Feb 16, 2017 11.74 11.74 11.69 11.69 769 -0.08(-0.70%)
Feb 15, 2017 11.77 11.77 11.77 11.77 117 -0.01(-0.09%)
Feb 14, 2017 11.78 11.78 11.78 11.78 134 +0.04(+0.36%)
Feb 13, 2017 11.75 11.75 11.74 11.74 955 +0.25(+2.14%)
Feb 10, 2017 11.50 11.50 11.50 11.50 2,140 +0.00(+0.00%)
Feb 09, 2017 11.50 11.50 11.50 11.50 1,179 +0.25(+2.19%)
Feb 08, 2017 11.23 11.25 11.22 11.25 2,187 +0.24(+2.16%)
Feb 06, 2017 11.01 27 -0.11(-0.99%)
Feb 03, 2017 11.12 11.12 11.12 11.12 127 +0.07(+0.61%)
Feb 01, 2017 11.05 11.05 11.05 0 +0.08(+0.69%)
Jan 31, 2017 11.00 11.00 10.98 10.98 2,484 -0.06(-0.54%)
Jan 27, 2017 11.04 16 -0.03(-0.31%)
Jan 26, 2017 11.08 11.08 11.07 11.07 2,740 -0.01(-0.08%)
Jan 25, 2017 11.08 11.08 11.08 11.08 591 +0.00(+0.00%)
Jan 24, 2017 11.08 11.08 11.08 11.08 148 +0.26(+2.39%)
Jan 23, 2017 10.83 10.87 10.82 10.82 483 +0.01(+0.12%)
Jan 19, 2017 10.81 11 +0.03(+0.31%)
Jan 18, 2017 10.79 10.79 10.78 10.78 595 +0.14(+1.28%)
Jan 17, 2017 10.64 10.64 10.64 10.64 1,120 -0.01(-0.08%)
Jan 12, 2017 10.65 10.65 10.65 0 -0.04(-0.40%)
Jan 11, 2017 10.69 10.69 10.69 10.69 4,641 +0.08(+0.80%)
Jan 10, 2017 10.56 10.62 10.56 10.61 2,405 +0.21(+2.04%)
Jan 09, 2017 10.38 10.39 10.35 10.39 2,420 -0.11(-1.07%)
Jan 05, 2017 10.51 61 +0.15(+1.42%)
Jan 04, 2017 10.38 10.38 10.36 10.36 280 +0.18(+1.79%)
Jan 03, 2017 10.10 10.22 10.10 10.18 7,439 +0.10(+1.01%)
Dec 30, 2016 10.08 10.08 10.08 0 +0.12(+1.24%)
Dec 28, 2016 9.952 2,531 +0.02(+0.25%)
Dec 23, 2016 9.928 1 +0.00(+0.00%)
Dec 22, 2016 10.03 10.03 9.907 9.928 2,520 -0.36(-3.49%)
Dec 19, 2016 10.29 5 -0.23(-2.14%)
Dec 13, 2016 10.51 10.51 10.51 0 -0.17(-1.62%)
Dec 08, 2016 10.69 1 -0.09(-0.79%)
Dec 07, 2016 10.80 10.80 10.77 10.77 2,555 +0.03(+0.31%)
Dec 06, 2016 10.59 10.74 10.46 10.74 480 -0.18(-1.61%)
Dec 05, 2016 10.79 10.91 10.78 10.91 720 -0.03(-0.32%)
Dec 02, 2016 10.95 10.95 10.95 10.95 119 +0.03(+0.32%)
Dec 01, 2016 10.87 10.91 10.85 10.91 1,318 +0.07(+0.62%)
Nov 25, 2016 10.85 37 +0.00(+0.00%)
Nov 22, 2016 10.85 10.85 10.85 0 +0.08(+0.72%)
Nov 21, 2016 10.77 10.77 10.77 10.77 121 +0.22(+2.11%)
Nov 17, 2016 10.54 10.54 10.54 0 -0.09(-0.86%)
Nov 16, 2016 10.64 10.64 10.64 10.64 840 +0.04(+0.39%)
Nov 14, 2016 10.59 10.59 10.59 0 -0.03(-0.26%)
Nov 09, 2016 10.62 10.62 10.62 0 +0.01(+0.11%)
Nov 07, 2016 10.61 107 +0.35(+3.41%)
Nov 04, 2016 10.26 10.26 10.26 10.26 360 +0.00(+0.00%)
Nov 03, 2016 10.26 10.26 10.26 10.26 129 -0.10(-0.99%)
Nov 01, 2016 10.36 1 +0.05(+0.51%)
Oct 28, 2016 10.31 31 -0.38(-3.51%)
Oct 25, 2016 10.69 10.69 10.69 0 +0.04(+0.37%)
Oct 20, 2016 10.64 10.64 10.64 10.65 1 +0.26(+2.51%)
Oct 13, 2016 10.37 10.39 10.39 10.39 239 -0.01(-0.09%)
Oct 12, 2016 10.45 10.47 10.38 10.40 1,030 +0.09(+0.90%)
Oct 03, 2016 10.30 10.30 10.30 10.30 1 +0.00(+0.00%)
Sep 30, 2016 10.30 10.30 10.30 10.30 32 +0.00(+0.00%)
Sep 29, 2016 10.30 10.30 10.30 10.30 1 +0.00(+0.00%)
Sep 28, 2016 10.30 10.30 10.30 10.30 1 +0.00(+0.00%)
Sep 27, 2016 10.29 10.30 10.24 10.30 1 -0.02(-0.24%)
Sep 26, 2016 10.33 10.33 10.33 10.33 208 -0.45(-4.19%)
Sep 22, 2016 10.78 10.78 10.78 10.78 2 +0.31(+2.95%)
Sep 19, 2016 10.73 10.73 10.47 10.47 16 -0.21(-2.00%)
Sep 09, 2016 10.75 10.75 10.64 10.68 1 -0.10(-0.95%)
Sep 08, 2016 10.76 10.79 10.73 10.79 689 +0.05(+0.47%)
Sep 07, 2016 10.74 10.74 10.74 10.74 239 +0.17(+1.58%)
Aug 17, 2016 10.57 10.57 10.57 10.57 55 -0.20(-1.86%)
Aug 16, 2016 10.77 10.77 10.77 10.77 119 +0.23(+2.22%)
Aug 12, 2016 10.49 10.54 10.54 10.54 1,438 -0.13(-1.25%)
Aug 11, 2016 10.67 10.67 10.67 10.67 125 +0.28(+2.65%)
Aug 09, 2016 10.39 10.39 10.39 10.39 359 +0.17(+1.63%)
Aug 05, 2016 10.23 10.23 10.23 10.23 1 +0.32(+3.20%)
Aug 03, 2016 9.769 9.911 9.911 9.911 5,633 -0.07(-0.67%)
Aug 02, 2016 10.04 10.08 9.953 9.977 1,138 -0.08(-0.75%)
Jul 29, 2016 9.986 10.08 9.969 10.05 57 +0.03(+0.25%)
Jul 28, 2016 9.953 10.03 9.953 10.03 3,991 +0.04(+0.42%)
Jul 27, 2016 9.969 10.00 9.961 9.986 1,078 -0.03(-0.25%)
Jul 26, 2016 10.01 10.01 10.01 10.01 1,198 -0.03(-0.33%)
Jul 21, 2016 10.05 10.05 10.04 10.04 33 +0.05(+0.50%)
Jul 20, 2016 9.615 9.994 9.615 9.994 840 +0.07(+0.67%)
Jul 19, 2016 9.969 9.969 9.928 9.928 1,438 -0.05(-0.50%)
Jul 15, 2016 9.894 9.978 9.978 9.978 1,917 -0.03(-0.33%)
Jul 14, 2016 10.01 10.01 10.01 10.01 143 +0.10(+1.01%)
Jul 13, 2016 9.936 9.936 9.886 9.911 659 -0.02(-0.18%)
Jul 12, 2016 9.936 9.936 9.929 9.929 326 +0.26(+2.69%)
Jul 11, 2016 9.727 9.744 9.668 9.669 788 +0.23(+2.39%)
Jul 08, 2016 9.569 9.569 9.444 9.444 449 -0.24(-2.50%)
Jul 01, 2016 9.686 9.686 9.686 9.686 8 +0.08(+0.87%)
Jun 30, 2016 9.602 9.636 9.602 9.602 1,078 +0.02(+0.17%)
Jun 29, 2016 9.585 9.585 9.585 9.585 119 +0.34(+3.67%)
Jun 28, 2016 9.246 9.246 9.246 9.246 282 +0.01(+0.12%)
Jun 24, 2016 8.526 9.277 8.526 9.235 22 -0.19(-2.04%)
Jun 22, 2016 9.427 9.427 9.427 9.427 11 +0.17(+1.80%)
Jun 21, 2016 9.260 9.260 9.260 9.260 161 -0.15(-1.60%)
Jun 17, 2016 9.410 9.410 9.410 9.410 119 -0.02(-0.18%)
Jun 16, 2016 9.335 9.502 9.325 9.427 4,411 +0.04(+0.39%)
Jun 15, 2016 9.360 9.465 9.360 9.391 15,223 +0.15(+1.59%)
Jun 14, 2016 9.218 9.243 9.018 9.243 13,283 -0.38(-3.90%)
Jun 10, 2016 9.544 9.619 9.544 9.619 10 -0.28(-2.78%)
Jun 09, 2016 10.00 10.01 9.894 9.894 4,555 -0.16(-1.58%)
Jun 08, 2016 9.827 10.05 9.827 10.05 1,463 -0.03(-0.29%)
Jun 07, 2016 9.936 10.16 9.936 10.08 1,917 +0.70(+7.42%)
Jun 06, 2016 9.385 9.385 9.385 9.385 130 -0.35(-3.61%)
Jun 03, 2016 9.737 9.737 9.737 9.737 278 -0.05(-0.52%)
Jun 02, 2016 9.827 9.827 9.727 9.787 12,092 +0.09(+0.88%)
Jun 01, 2016 9.702 9.702 9.702 9.702 599 -0.12(-1.19%)
May 31, 2016 9.494 9.819 9.494 9.819 2,734 +0.33(+3.43%)
May 26, 2016 9.352 9.494 9.494 9.494 2,517 -0.06(-0.65%)
May 25, 2016 9.555 9.555 9.555 9.555 626 +0.02(+0.22%)
May 24, 2016 9.534 9.534 9.534 9.534 310 +0.20(+2.13%)
May 19, 2016 9.460 9.460 9.335 9.335 2 -0.18(-1.93%)
May 18, 2016 9.485 9.586 9.435 9.519 18,146 +0.05(+0.53%)
May 17, 2016 9.527 9.527 9.356 9.469 10,287 +0.11(+1.16%)
May 13, 2016 9.360 9.360 9.360 9.360 1,917 +0.01(+0.09%)
May 10, 2016 9.335 9.352 9.352 9.352 1,917 -0.58(-5.80%)
May 03, 2016 9.928 9.928 9.928 9.928 1,558 +0.03(+0.34%)
May 02, 2016 10.01 10.01 9.894 9.894 330 +0.07(+0.68%)
Apr 29, 2016 9.844 10.26 9.828 9.828 5,873 -0.60(-5.76%)
Apr 27, 2016 10.36 10.43 10.43 10.43 719 +0.13(+1.30%)
Apr 21, 2016 10.29 10.29 10.29 10.29 2,397 -0.48(-4.42%)
Apr 20, 2016 10.78 10.78 10.76 10.77 2,880 +0.47(+4.53%)
Apr 18, 2016 10.30 10.69 10.30 10.30 53 +0.13(+1.31%)
Apr 15, 2016 10.17 10.17 10.17 10.17 124 -0.76(-6.95%)
Apr 14, 2016 10.93 10.93 10.93 10.93 119 +0.10(+0.92%)
Apr 13, 2016 10.75 10.85 10.53 10.83 1,564 +0.90(+9.08%)
Apr 08, 2016 9.928 9.928 9.928 9.928 958 +0.04(+0.42%)
Apr 06, 2016 9.886 9.886 9.886 9.886 1 +0.03(+0.34%)
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.