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 30, 2012 9.546 9.546 9.424 9.424 7,631 +0.15(+1.67%)
Mar 29, 2012 9.221 9.303 9.189 9.270 3,282 +0.01(+0.09%)
Mar 28, 2012 9.376 9.376 9.262 9.262 3,446 -0.04(-0.44%)
Mar 26, 2012 9.392 9.303 9.303 9.303 615 +0.05(+0.53%)
Mar 22, 2012 9.229 9.254 9.254 9.254 16,862 -0.09(-0.96%)
Mar 21, 2012 9.343 9.343 9.343 9.343 246 -0.07(-0.70%)
Mar 20, 2012 9.424 9.424 9.343 9.409 4,234 -0.35(-3.57%)
Mar 19, 2012 9.749 9.831 9.717 9.757 12,333 -0.23(-2.28%)
Mar 16, 2012 9.920 9.985 9.920 9.985 3,157 +0.04(+0.43%)
Mar 15, 2012 9.904 9.942 9.879 9.942 5,805 -0.04(-0.44%)
Mar 14, 2012 10.14 10.22 9.977 9.986 15,809 -0.17(-1.67%)
Mar 13, 2012 10.17 10.17 10.16 10.16 3,815 +0.02(+0.16%)
Mar 12, 2012 10.19 10.19 10.14 10.14 1,520 -0.20(-1.89%)
Mar 09, 2012 10.37 10.37 10.33 10.33 1,230 +0.16(+1.60%)
Mar 08, 2012 10.16 10.17 10.16 10.17 2,830 +0.19(+1.95%)
Mar 07, 2012 9.928 9.977 9.928 9.977 369 +0.22(+2.29%)
Mar 06, 2012 9.871 9.904 9.749 9.753 8,277 -0.70(-6.72%)
Mar 05, 2012 10.54 10.54 10.46 10.46 738 -0.28(-2.65%)
Mar 02, 2012 10.69 10.74 10.66 10.74 3,434 +0.06(+0.58%)
Mar 01, 2012 10.59 10.68 10.59 10.68 4,923 -0.07(-0.66%)
Feb 29, 2012 10.78 10.78 10.70 10.75 15,508 -0.01(-0.08%)
Feb 28, 2012 10.70 10.76 10.70 10.76 1,107 +0.07(+0.68%)
Feb 27, 2012 10.65 10.75 10.64 10.68 4,081 -0.15(-1.42%)
Feb 24, 2012 10.76 10.84 10.76 10.84 861 +0.21(+1.99%)
Feb 23, 2012 10.58 10.63 10.52 10.63 10,042 -0.13(-1.22%)
Feb 22, 2012 10.74 10.76 10.68 10.76 3,683 +0.10(+0.93%)
Feb 21, 2012 10.67 10.75 10.60 10.66 70,905 +0.03(+0.31%)
Feb 17, 2012 10.70 10.70 10.63 10.63 3,394 +0.04(+0.42%)
Feb 16, 2012 10.51 10.58 10.51 10.58 11,613 +0.02(+0.19%)
Feb 15, 2012 10.54 10.57 10.51 10.56 84,436 +0.35(+3.42%)
Feb 14, 2012 10.25 10.26 10.21 10.21 4,828 -0.15(-1.47%)
Feb 13, 2012 10.33 10.37 10.27 10.36 5,329 +0.06(+0.61%)
Feb 10, 2012 10.37 10.37 10.23 10.30 4,186 -0.37(-3.48%)
Feb 09, 2012 10.65 10.68 10.56 10.67 6,285 +0.16(+1.52%)
Feb 08, 2012 10.42 10.57 10.42 10.51 19,525 +0.36(+3.53%)
Feb 07, 2012 10.03 10.16 10.02 10.16 9,492 +0.06(+0.60%)
Feb 06, 2012 10.11 10.11 10.09 10.09 10,095 -0.01(-0.12%)
Feb 03, 2012 10.07 10.12 10.07 10.11 33,656 +0.24(+2.47%)
Feb 02, 2012 9.725 9.879 9.725 9.863 3,562 +0.29(+3.06%)
Feb 01, 2012 9.546 9.571 9.546 9.571 246 +0.20(+2.13%)
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%)
Nov 01, 2011 8.951 9.043 8.951 9.002 5,873 -0.07(-0.81%)
Oct 31, 2011 9.213 9.213 9.075 9.075 11,693 -0.55(-5.70%)
Oct 28, 2011 9.497 9.623 9.489 9.623 4,367 -0.16(-1.62%)
Oct 27, 2011 9.562 9.871 9.513 9.782 10,815 +0.89(+9.98%)
Oct 26, 2011 8.815 8.908 8.734 8.894 2,661 +0.57(+6.81%)
Oct 25, 2011 8.424 8.424 8.328 8.328 369 -0.13(-1.54%)
Oct 24, 2011 8.441 8.489 8.441 8.458 2,486 +0.49(+6.11%)
Oct 21, 2011 8.003 8.003 7.971 7.971 1,230 +0.20(+2.63%)
Oct 20, 2011 7.629 7.767 7.629 7.767 2,289 -0.42(-5.16%)
Oct 18, 2011 8.189 8.189 8.189 8.189 0 -0.28(-3.26%)
Oct 17, 2011 8.490 8.490 8.433 8.466 9,846 -0.15(-1.70%)
Oct 14, 2011 8.580 8.612 8.580 8.612 861 -0.02(-0.19%)
Oct 13, 2011 8.612 8.688 8.425 8.628 8,634 +0.29(+3.51%)
Oct 12, 2011 8.157 8.401 8.157 8.336 7,262 +0.68(+8.88%)
Oct 11, 2011 7.656 7.656 7.656 7.656 160 +0.12(+1.64%)
Oct 10, 2011 7.385 7.572 7.385 7.533 11,902 +0.23(+3.13%)
Oct 07, 2011 7.442 7.442 7.282 7.304 8,209 +0.17(+2.39%)
Oct 06, 2011 7.085 7.133 7.076 7.133 1,617 +0.20(+2.92%)
Oct 05, 2011 6.727 6.931 6.727 6.931 10,462 +0.28(+4.16%)
Oct 04, 2011 6.491 6.654 6.461 6.654 5,723 -0.23(-3.31%)
Oct 03, 2011 6.881 6.881 6.881 6.881 738 -0.31(-4.29%)
Sep 30, 2011 7.190 7.190 7.190 7.190 587 -0.53(-6.84%)
Sep 29, 2011 7.710 7.718 7.710 7.718 4,108 -0.05(-0.67%)
Sep 27, 2011 7.775 7.771 7.771 7.771 2,461 +0.58(+8.07%)
Sep 26, 2011 7.231 7.231 7.190 7.190 2,867 -0.33(-4.43%)
Sep 23, 2011 7.434 7.523 7.434 7.523 8,209 +0.31(+4.28%)
Sep 22, 2011 7.385 7.450 7.198 7.215 9,132 -0.49(-6.33%)
Sep 21, 2011 7.921 7.921 7.702 7.702 3,323 -0.21(-2.67%)
Sep 20, 2011 7.978 7.978 7.913 7.913 408 -0.12(-1.52%)
Sep 19, 2011 8.059 8.059 7.938 8.035 22,310 -0.31(-3.70%)
Sep 15, 2011 8.344 8.344 8.344 8.344 0 +0.03(+0.39%)
Sep 14, 2011 8.311 8.311 8.311 8.311 615 -0.21(-2.48%)
Sep 13, 2011 8.531 8.555 8.498 8.523 4,320 +0.17(+2.04%)
Sep 12, 2011 8.458 8.505 8.352 8.352 1,815 -0.35(-4.01%)
Sep 09, 2011 8.839 8.839 8.685 8.701 4,923 -0.37(-4.12%)
Sep 08, 2011 9.075 9.075 9.075 9.075 184 -0.13(-1.41%)
Sep 07, 2011 9.059 9.205 9.059 9.205 492 +0.17(+1.89%)
Sep 06, 2011 8.896 9.034 8.831 9.034 6,130 -0.58(-6.00%)
Sep 02, 2011 9.668 9.676 9.611 9.611 2,000 -0.26(-2.63%)
Aug 31, 2011 9.855 9.871 9.871 9.871 4,061 +0.32(+3.32%)
Aug 30, 2011 9.579 9.620 9.513 9.554 4,424 +0.07(+0.79%)
Aug 29, 2011 9.432 9.497 9.432 9.480 2,707 +0.26(+2.80%)
Aug 25, 2011 9.384 9.221 9.221 9.221 861 -0.11(-1.13%)
Aug 24, 2011 9.270 9.327 9.270 9.327 7,937 +0.01(+0.09%)
Aug 23, 2011 9.286 9.326 9.286 9.319 2,717 +0.30(+3.33%)
Aug 22, 2011 9.051 9.059 9.018 9.018 6,610 -0.32(-3.46%)
Aug 19, 2011 9.343 9.465 9.335 9.341 5,996 -0.36(-3.70%)
Aug 18, 2011 9.749 9.774 9.660 9.701 1,230 -0.46(-4.56%)
Aug 17, 2011 10.20 10.20 10.16 10.16 5,311 -0.04(-0.40%)
Aug 16, 2011 10.16 10.21 10.12 10.20 2,117 +0.20(+1.95%)
Aug 15, 2011 10.03 10.03 9.993 10.01 17,695 +0.33(+3.38%)
Aug 12, 2011 9.709 9.709 9.682 9.682 1,353 -0.04(-0.36%)
Aug 11, 2011 9.441 9.717 9.441 9.717 3,446 +0.07(+0.67%)
Aug 10, 2011 9.627 9.652 9.627 9.652 738 -0.54(-5.26%)
Aug 09, 2011 10.14 10.19 9.887 10.19 11,163 +0.47(+4.85%)
Aug 08, 2011 10.14 10.16 9.717 9.717 9,041 -0.82(-7.79%)
Aug 05, 2011 10.72 10.72 10.32 10.54 11,877 -0.27(-2.48%)
Aug 04, 2011 11.05 11.05 10.81 10.81 6,351 -0.39(-3.48%)
Aug 03, 2011 11.07 11.20 11.07 11.20 10,585 -0.10(-0.86%)
Aug 02, 2011 11.48 11.48 11.29 11.29 9,836 -0.33(-2.80%)
Aug 01, 2011 11.71 11.71 11.62 11.62 3,271 -0.30(-2.52%)
Jul 28, 2011 11.91 11.92 11.92 11.92 738 +0.04(+0.34%)
Jul 27, 2011 11.96 11.96 11.88 11.88 4,184 -0.13(-1.08%)
Jul 26, 2011 12.01 12.01 12.01 12.01 123 +0.01(+0.07%)
Jul 25, 2011 11.89 12.00 11.89 12.00 6,683 -0.29(-2.38%)
Jul 22, 2011 12.29 12.29 12.29 12.29 123 +0.19(+1.61%)
Jul 21, 2011 12.10 12.10 12.10 12.10 747 +0.02(+0.13%)
Jul 20, 2011 11.98 12.08 11.98 12.08 1,563 +0.13(+1.09%)
Jul 19, 2011 11.95 11.95 11.95 11.95 379 -0.02(-0.14%)
Jul 18, 2011 12.05 12.05 11.90 11.97 4,909 -0.17(-1.41%)
Jul 15, 2011 12.28 12.28 12.14 12.14 2,584 -0.22(-1.78%)
Jul 14, 2011 12.36 12.36 12.36 12.36 369 +0.02(+0.20%)
Jul 13, 2011 12.33 12.33 12.33 12.33 1,230 +0.19(+1.54%)
Jul 12, 2011 12.21 12.21 12.15 12.15 1,230 -0.61(-4.77%)
Jul 07, 2011 12.75 12.76 12.76 12.76 861 +0.19(+1.48%)
Jul 06, 2011 12.61 12.61 12.57 12.57 1,600 -0.16(-1.23%)
Jul 05, 2011 12.73 12.73 12.69 12.72 4,443 +0.16(+1.25%)
Jul 01, 2011 12.55 12.59 12.54 12.57 5,169 +0.14(+1.10%)
Jun 30, 2011 12.41 12.44 12.41 12.43 3,532 +0.07(+0.53%)
Jun 29, 2011 12.27 12.37 12.24 12.37 2,222 +0.07(+0.59%)
Jun 28, 2011 12.30 12.30 12.29 12.29 2,584 -0.05(-0.39%)
Jun 27, 2011 12.24 12.34 12.24 12.34 4,471 +0.32(+2.63%)
Jun 24, 2011 12.11 12.11 12.03 12.03 1,694 +0.20(+1.66%)
Jun 23, 2011 11.63 11.83 11.63 11.83 4,837 +0.05(+0.42%)
Jun 22, 2011 11.83 11.83 11.78 11.78 456 +0.02(+0.13%)
Jun 21, 2011 11.73 11.76 11.73 11.76 246 +0.28(+2.48%)
Jun 20, 2011 11.40 11.48 11.37 11.48 3,054 -0.13(-1.16%)
Jun 17, 2011 11.61 11.61 11.61 11.61 152 -0.05(-0.45%)
Jun 16, 2011 11.67 11.70 11.54 11.67 10,371 -0.11(-0.97%)
Jun 15, 2011 11.85 11.85 11.75 11.78 4,765 -0.22(-1.83%)
Jun 14, 2011 11.97 12.06 11.96 12.00 5,484 +0.31(+2.64%)
Jun 13, 2011 11.76 11.80 11.69 11.69 10,922 -0.04(-0.31%)
Jun 10, 2011 11.88 11.88 11.71 11.73 16,989 -0.27(-2.26%)
Jun 09, 2011 11.98 12.00 11.90 12.00 5,366 -0.16(-1.34%)
Jun 08, 2011 12.15 12.17 12.11 12.16 9,095 -0.25(-2.03%)
Jun 07, 2011 12.40 12.43 12.40 12.41 2,818 +0.12(+0.97%)
Jun 06, 2011 12.41 12.41 12.29 12.29 15,721 -0.21(-1.69%)
Jun 03, 2011 12.46 12.52 12.46 12.51 1,357 -0.08(-0.63%)
May 24, 2011 12.63 12.63 12.58 12.58 467 +0.09(+0.71%)
May 23, 2011 12.51 12.52 12.44 12.50 11,941 -0.34(-2.66%)
May 20, 2011 12.82 12.84 12.70 12.84 155,792 -0.12(-0.94%)
May 19, 2011 13.02 13.02 12.94 12.96 1,286 -0.21(-1.60%)
May 18, 2011 13.02 13.17 13.02 13.17 861 +0.30(+2.34%)
May 17, 2011 12.87 12.87 12.87 12.87 615 -0.02(-0.19%)
May 16, 2011 12.88 12.94 12.88 12.89 4,160 -0.11(-0.85%)
May 13, 2011 13.01 13.01 13.00 13.00 1,624 -0.24(-1.81%)
May 11, 2011 13.36 13.24 13.24 13.24 14,154 -0.19(-1.39%)
May 10, 2011 13.41 13.45 13.41 13.43 5,181 +0.07(+0.49%)
May 09, 2011 13.29 13.36 13.23 13.36 9,758 +0.26(+1.98%)
May 06, 2011 13.20 13.20 13.10 13.10 2,707 +0.19(+1.45%)
May 05, 2011 12.95 12.96 12.89 12.92 8,492 -0.19(-1.43%)
May 04, 2011 13.05 13.10 13.01 13.10 5,785 -0.26(-1.95%)
May 03, 2011 13.43 13.51 13.32 13.36 2,888 -0.42(-3.06%)
May 02, 2011 13.79 13.79 13.73 13.79 11,237 +0.13(+0.95%)
Apr 29, 2011 13.50 13.66 13.49 13.66 12,222 +0.07(+0.53%)
Apr 28, 2011 13.62 13.62 13.58 13.58 676 -0.21(-1.55%)
Apr 27, 2011 13.83 13.83 13.68 13.80 11,723 -0.15(-1.09%)
Apr 26, 2011 13.88 13.99 13.87 13.95 28,313 -0.01(-0.06%)
Apr 25, 2011 13.87 13.96 13.84 13.96 71,668 -0.06(-0.41%)
Apr 21, 2011 13.93 14.01 13.89 14.01 84,051 +0.16(+1.17%)
Apr 20, 2011 13.77 13.85 13.76 13.85 10,709 +0.19(+1.37%)
Apr 19, 2011 13.67 13.68 13.67 13.67 3,728 +0.05(+0.36%)
Apr 18, 2011 13.65 13.65 13.56 13.62 1,036 -0.09(-0.62%)
Apr 15, 2011 13.71 13.71 13.67 13.70 3,643 +0.14(+1.05%)
Apr 14, 2011 13.51 13.56 13.50 13.56 17,497 +0.06(+0.43%)
Apr 13, 2011 13.62 13.63 13.45 13.50 5,415 +0.15(+1.14%)
Apr 12, 2011 13.32 13.35 13.28 13.35 1,083 -0.08(-0.60%)
Apr 11, 2011 13.50 13.54 13.43 13.43 14,720 -0.15(-1.08%)
Apr 08, 2011 13.62 13.62 13.58 13.58 492 -0.01(-0.07%)
Apr 07, 2011 13.67 13.68 13.58 13.58 4,413 -0.05(-0.35%)
Apr 06, 2011 13.63 13.63 13.63 13.63 219 +0.17(+1.27%)
Apr 05, 2011 13.43 13.52 13.41 13.46 6,068 -0.03(-0.24%)
Apr 04, 2011 13.45 13.49 13.43 13.49 4,231 +0.19(+1.47%)
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.