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, 2012 9.457 9.457 9.359 9.371 1,969 -0.15(-1.62%)
Jan 30, 2012 9.384 9.525 9.327 9.525 24,601 -0.31(-3.11%)
Jan 27, 2012 9.701 9.831 9.701 9.831 5,871 +0.09(+0.92%)
Jan 26, 2012 9.709 9.766 9.709 9.741 4,628 +0.15(+1.61%)
Jan 25, 2012 9.489 9.594 9.489 9.587 3,200 +0.09(+0.95%)
Jan 24, 2012 9.473 9.497 9.412 9.497 4,960 -0.00(-0.01%)
Jan 23, 2012 9.489 9.497 9.489 9.497 2,174 +0.11(+1.12%)
Jan 20, 2012 9.319 9.392 9.319 9.392 2,461 +0.05(+0.52%)
Jan 19, 2012 9.294 9.441 9.294 9.343 8,400 +0.37(+4.17%)
Jan 17, 2012 8.945 8.969 8.969 8.969 2,584 +0.33(+3.80%)
Jan 13, 2012 8.641 8.641 8.641 8.641 246 -0.07(-0.77%)
Jan 12, 2012 8.628 8.708 8.612 8.708 1,452 +0.10(+1.21%)
Jan 11, 2012 8.583 8.604 8.583 8.604 676 +0.00(+0.04%)
Jan 10, 2012 8.596 8.661 8.596 8.601 3,286 +0.46(+5.64%)
Jan 06, 2012 8.263 8.141 8.141 8.141 7,015 -0.20(-2.43%)
Jan 05, 2012 8.344 8.344 8.344 8.344 123 -0.07(-0.77%)
Jan 04, 2012 8.474 8.474 8.409 8.409 572 +0.06(+0.68%)
Dec 30, 2011 8.352 8.352 8.316 8.352 1,811 +0.04(+0.43%)
Dec 29, 2011 8.319 8.323 8.287 8.316 12,735 +0.05(+0.65%)
Dec 28, 2011 8.271 8.271 8.263 8.263 3,200 -0.23(-2.68%)
Dec 27, 2011 8.514 8.523 8.474 8.490 3,569 -0.03(-0.38%)
Dec 23, 2011 8.523 8.523 8.523 8.523 492 +0.21(+2.54%)
Dec 21, 2011 8.311 8.311 8.271 8.311 3,692 -0.18(-2.11%)
Dec 20, 2011 8.401 8.523 8.401 8.490 19,656 +0.35(+4.29%)
Dec 19, 2011 8.344 8.344 8.141 8.141 3,046 -0.20(-2.43%)
Dec 16, 2011 8.344 8.344 8.344 8.344 992 +0.20(+2.49%)
Dec 15, 2011 8.141 8.141 8.141 8.141 184 -0.05(-0.60%)
Dec 14, 2011 8.164 8.189 8.149 8.189 827 -0.10(-1.18%)
Dec 13, 2011 8.466 8.474 8.263 8.287 3,815 -0.06(-0.68%)
Dec 12, 2011 8.474 8.474 8.328 8.344 7,200 -0.51(-5.78%)
Dec 09, 2011 8.856 8.888 8.848 8.856 6,523 -0.01(-0.09%)
Dec 07, 2011 8.856 8.864 8.864 8.864 12,431 +0.03(+0.37%)
Dec 06, 2011 8.750 8.831 8.742 8.831 1,107 -0.11(-1.27%)
Dec 05, 2011 8.945 8.945 8.945 8.945 369 -0.10(-1.08%)
Dec 02, 2011 9.051 9.051 9.010 9.043 1,645 -0.02(-0.18%)
Dec 01, 2011 9.002 9.059 9.002 9.059 2,085 +0.22(+2.48%)
Nov 30, 2011 8.742 8.856 8.742 8.839 9,846 +0.41(+4.89%)
Nov 29, 2011 8.427 8.427 8.427 8.427 369 +0.06(+0.70%)
Nov 28, 2011 8.344 8.368 8.344 8.368 1,723 +0.31(+3.83%)
Nov 25, 2011 8.068 8.100 8.059 8.060 6,551 -0.02(-0.30%)
Nov 23, 2011 8.198 8.198 8.084 8.084 3,723 -0.11(-1.39%)
Nov 21, 2011 8.198 8.198 8.198 8.198 4,800 -0.53(-6.05%)
Nov 18, 2011 8.689 8.726 8.689 8.726 1,150 +0.07(+0.85%)
Nov 17, 2011 8.864 8.864 8.653 8.653 6,612 -0.37(-4.05%)
Nov 16, 2011 9.018 9.018 9.018 9.018 615 -0.25(-2.72%)
Nov 15, 2011 9.262 9.270 9.262 9.270 4,923 +0.05(+0.53%)
Nov 14, 2011 9.221 9.221 9.221 9.221 123 +0.02(+0.27%)
Nov 11, 2011 9.181 9.213 9.181 9.197 6,148 +0.19(+2.17%)
Nov 10, 2011 9.026 9.051 9.002 9.002 16,462 -0.08(-0.89%)
Nov 09, 2011 9.262 9.262 9.010 9.083 25,198 -0.42(-4.43%)
Nov 08, 2011 9.376 9.504 9.367 9.504 5,661 -0.16(-1.70%)
Nov 07, 2011 9.554 9.668 9.554 9.668 2,595 +0.11(+1.19%)
Nov 04, 2011 9.465 9.554 9.424 9.554 6,892 -0.15(-1.51%)
Nov 03, 2011 9.684 9.725 9.660 9.701 5,785 +0.16(+1.70%)
Nov 02, 2011 9.506 9.538 9.457 9.538 5,908 +0.54(+5.96%)
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.