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 (%)
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%)
May 01, 2014 8.978 8.978 8.978 8.978 923 -0.06(-0.63%)
Apr 30, 2014 9.034 9.034 9.034 9.034 646 -0.06(-0.63%)
Apr 28, 2014 9.099 9.091 9.091 9.091 8,000 -0.31(-3.28%)
Apr 24, 2014 9.384 9.400 9.400 9.400 2,830 -0.12(-1.23%)
Apr 22, 2014 9.530 9.517 9.517 9.517 1,723 +0.00(+0.03%)
Apr 21, 2014 9.489 9.579 9.489 9.514 2,955 -0.01(-0.09%)
Apr 16, 2014 9.546 9.522 9.522 9.522 615 -0.15(-1.60%)
Apr 14, 2014 9.676 9.676 9.676 9.676 0 +0.00(+0.00%)
Apr 11, 2014 9.660 9.676 9.660 9.676 249 -0.15(-1.49%)
Apr 10, 2014 9.915 9.915 9.822 9.822 615 +0.11(+1.17%)
Apr 09, 2014 9.741 9.741 9.709 9.709 375 -0.03(-0.33%)
Apr 08, 2014 9.684 9.749 9.684 9.741 2,929 +0.14(+1.44%)
Apr 07, 2014 9.741 9.741 9.603 9.603 2,892 -0.19(-1.99%)
Apr 04, 2014 9.879 9.879 9.798 9.798 691 +0.08(+0.84%)
Apr 03, 2014 9.725 9.725 9.709 9.717 632 +0.05(+0.50%)
Apr 02, 2014 9.619 9.668 9.619 9.668 1,740 +0.15(+1.55%)
Apr 01, 2014 9.521 9.521 9.521 9.521 107 +0.00(+0.00%)
Mar 31, 2014 9.521 9.521 9.521 9.521 206 +0.02(+0.18%)
Mar 28, 2014 9.506 9.506 9.504 9.504 369 +0.20(+2.17%)
Mar 27, 2014 9.303 9.303 9.303 9.303 123 +0.00(+0.05%)
Mar 25, 2014 9.298 9.298 9.298 9.298 0 +0.02(+0.21%)
Mar 24, 2014 9.319 9.344 9.278 9.278 590 -0.08(-0.87%)
Mar 21, 2014 9.359 9.359 9.359 9.359 2,586 +0.20(+2.22%)
Mar 20, 2014 9.156 9.164 9.156 9.156 6,277 -0.06(-0.70%)
Mar 19, 2014 9.286 9.286 9.221 9.221 984 +0.00(+0.00%)
Mar 18, 2014 9.205 9.221 9.205 9.221 1,324 +0.14(+1.52%)
Mar 17, 2014 9.083 9.083 9.083 9.083 369 +0.19(+2.19%)
Mar 14, 2014 8.888 8.888 8.888 8.888 1 +0.00(+0.00%)
Mar 13, 2014 8.888 8.888 8.888 8.888 123 -0.22(-2.40%)
Mar 12, 2014 9.010 9.107 9.010 9.107 2,002 -0.04(-0.45%)
Mar 11, 2014 9.171 9.171 9.140 9.148 493 -0.33(-3.43%)
Mar 07, 2014 9.473 9.473 9.473 9.473 0 +0.00(+0.00%)
Mar 06, 2014 9.463 9.506 9.463 9.473 2,492 +0.06(+0.60%)
Mar 04, 2014 9.465 9.416 9.416 9.416 1,723 -0.02(-0.25%)
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.