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 (%)
Sep 26, 2013 9.458 9.458 9.458 9.458 0 -0.00(-0.01%)
Sep 25, 2013 9.484 9.484 9.458 9.458 1,046 -0.09(-0.92%)
Sep 24, 2013 9.562 9.562 9.546 9.546 3,138 -0.01(-0.09%)
Sep 23, 2013 9.514 9.554 9.514 9.554 369 -0.02(-0.25%)
Sep 20, 2013 9.684 9.684 9.579 9.579 1,360 -0.28(-2.80%)
Sep 18, 2013 9.587 9.855 9.855 9.855 7,508 +0.31(+3.22%)
Sep 17, 2013 9.548 9.548 9.548 9.548 123 -0.10(-1.08%)
Sep 16, 2013 9.652 9.652 9.652 9.652 861 -0.05(-0.50%)
Sep 13, 2013 9.701 9.701 9.701 9.701 2,461 +0.01(+0.08%)
Sep 12, 2013 9.692 9.692 9.692 9.692 1,846 -0.07(-0.73%)
Sep 10, 2013 9.660 9.764 9.764 9.764 3,569 +0.15(+1.59%)
Sep 09, 2013 9.514 9.619 9.514 9.611 1,723 +0.13(+1.32%)
Sep 06, 2013 9.408 9.486 9.408 9.486 819 +0.12(+1.26%)
Sep 05, 2013 9.286 9.424 9.286 9.368 937 +0.08(+0.88%)
Sep 04, 2013 9.238 9.286 9.238 9.286 923 +0.09(+0.98%)
Sep 03, 2013 9.124 9.196 9.124 9.196 861 +0.35(+3.94%)
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%)
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.