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 (%)
Oct 31, 2012 9.294 9.294 9.294 9.294 123 +0.24(+2.69%)
Oct 26, 2012 9.051 9.051 9.051 9.051 246 -0.09(-0.98%)
Oct 25, 2012 9.205 9.213 9.132 9.140 13,047 -0.18(-1.92%)
Oct 24, 2012 9.319 9.319 9.319 9.319 5,785 +0.10(+1.06%)
Oct 23, 2012 9.173 9.221 9.109 9.221 1,723 -0.02(-0.19%)
Oct 19, 2012 9.221 9.239 9.221 9.239 561 -0.04(-0.42%)
Oct 18, 2012 9.278 9.343 9.237 9.278 5,253 +0.24(+2.70%)
Oct 17, 2012 8.978 9.034 8.978 9.034 6,400 +0.10(+1.09%)
Oct 16, 2012 8.823 8.937 8.823 8.937 699 +0.06(+0.66%)
Oct 15, 2012 8.879 8.879 8.879 8.879 123 +0.20(+2.30%)
Oct 12, 2012 8.653 8.679 8.653 8.679 523 +0.15(+1.74%)
Oct 11, 2012 8.531 8.531 8.531 8.531 492 +0.21(+2.54%)
Oct 10, 2012 8.311 8.417 8.311 8.319 9,169 +0.02(+0.29%)
Oct 09, 2012 8.295 8.295 8.295 8.295 492 -0.03(-0.35%)
Oct 08, 2012 8.303 8.352 8.303 8.324 1,377 -0.00(-0.01%)
Oct 02, 2012 8.325 8.325 8.325 8.325 0 +0.10(+1.25%)
Oct 01, 2012 8.272 8.279 8.222 8.222 1,600 +0.02(+0.30%)
Sep 28, 2012 8.198 8.198 8.198 8.198 123 -0.04(-0.49%)
Sep 27, 2012 8.124 8.238 8.124 8.238 7,610 +0.23(+2.84%)
Sep 26, 2012 8.051 8.051 8.011 8.011 1,353 -0.35(-4.18%)
Sep 24, 2012 8.360 8.360 8.360 8.360 246 -0.02(-0.19%)
Sep 21, 2012 8.362 8.376 8.344 8.376 1,661 +0.11(+1.38%)
Sep 18, 2012 8.263 8.263 8.263 8.263 492 -0.19(-2.31%)
Sep 17, 2012 8.526 8.526 8.458 8.458 984 -0.05(-0.57%)
Sep 14, 2012 8.539 8.659 8.506 8.506 3,323 +0.01(+0.11%)
Sep 13, 2012 8.295 8.497 8.295 8.497 14,149 +0.29(+3.54%)
Sep 12, 2012 8.198 8.213 8.198 8.207 6,942 +0.04(+0.51%)
Sep 11, 2012 8.141 8.209 8.118 8.165 3,643 -0.02(-0.30%)
Sep 10, 2012 8.237 8.263 8.189 8.189 7,415 +0.07(+0.90%)
Sep 07, 2012 8.084 8.165 8.084 8.116 9,353 +0.33(+4.28%)
Sep 06, 2012 7.661 7.848 7.661 7.783 1,772 +0.28(+3.68%)
Sep 05, 2012 7.499 7.523 7.499 7.507 2,615 -0.03(-0.43%)
Sep 04, 2012 7.572 7.576 7.533 7.539 7,857 -0.17(-2.21%)
Aug 31, 2012 7.718 7.718 7.710 7.710 615 -0.01(-0.11%)
Aug 30, 2012 7.718 7.718 7.718 7.718 369 -0.08(-1.05%)
Aug 29, 2012 7.889 7.889 7.791 7.800 2,695 -0.27(-3.32%)
Aug 24, 2012 8.068 8.069 8.069 8.069 369 -0.17(-2.06%)
Aug 22, 2012 8.238 8.238 8.238 8.238 123 +0.00(+0.00%)
Aug 20, 2012 8.303 8.238 8.238 8.238 1,969 +0.00(+0.00%)
Aug 17, 2012 8.206 8.238 8.206 8.238 13,539 +0.10(+1.20%)
Aug 15, 2012 8.108 8.141 8.141 8.141 1,107 -0.13(-1.57%)
Aug 13, 2012 8.165 8.271 8.271 8.271 738 +0.02(+0.20%)
Aug 06, 2012 8.254 8.254 8.254 8.254 0 +0.03(+0.40%)
Aug 03, 2012 8.173 8.222 8.124 8.222 1,230 +0.18(+2.22%)
Aug 02, 2012 8.092 8.092 8.043 8.043 1,477 -0.08(-1.00%)
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.