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 30, 2013 9.733 9.741 9.741 9.741 2,461 +0.08(+0.84%)
Oct 29, 2013 9.692 9.692 9.652 9.660 1,108 -0.00(-0.03%)
Oct 28, 2013 9.562 9.662 9.562 9.662 1,272 -0.07(-0.70%)
Oct 24, 2013 9.731 9.731 9.731 9.731 0 -0.04(-0.44%)
Oct 23, 2013 9.774 9.774 9.774 9.774 246 -0.20(-2.00%)
Oct 22, 2013 9.973 9.973 9.973 9.973 2,338 +0.10(+1.04%)
Oct 21, 2013 9.912 9.912 9.855 9.871 1,723 -0.03(-0.33%)
Oct 18, 2013 9.912 9.966 9.847 9.904 5,908 +0.11(+1.08%)
Oct 17, 2013 9.757 9.822 9.741 9.798 176,133 -0.03(-0.33%)
Oct 16, 2013 9.692 9.863 9.692 9.831 71,133 +0.08(+0.83%)
Oct 15, 2013 9.863 9.863 9.741 9.749 70,527 -0.11(-1.07%)
Oct 14, 2013 9.831 9.904 9.831 9.855 61,983 +0.07(+0.70%)
Oct 11, 2013 9.775 9.787 9.775 9.787 2,461 +0.02(+0.22%)
Oct 10, 2013 9.766 9.766 9.748 9.766 2,461 +0.18(+1.86%)
Oct 09, 2013 9.554 9.587 9.554 9.587 3,692 +0.02(+0.17%)
Oct 08, 2013 9.571 9.571 9.571 9.571 123 -0.01(-0.08%)
Oct 07, 2013 9.667 9.667 9.579 9.579 492 -0.05(-0.52%)
Oct 04, 2013 9.668 9.668 9.629 9.629 1,421 +0.13(+1.39%)
Oct 03, 2013 9.497 9.497 9.497 9.497 923 +0.08(+0.86%)
Oct 02, 2013 9.432 9.432 9.416 9.416 246 +0.02(+0.17%)
Oct 01, 2013 9.351 9.424 9.351 9.400 492 -0.06(-0.61%)
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%)
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.