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, 2016 10.12 9.953 9.953 9.953 839 +0.25(+2.59%)
Mar 28, 2016 10.13 9.701 9.701 9.701 1,318 +0.02(+0.22%)
Mar 24, 2016 9.594 9.680 9.680 9.680 1,318 -0.41(-4.11%)
Mar 23, 2016 10.09 10.09 10.09 10.09 155 +0.02(+0.17%)
Mar 22, 2016 10.09 10.09 9.978 10.08 3,146 -0.08(-0.74%)
Mar 21, 2016 10.15 10.15 10.15 10.15 236 +0.44(+4.51%)
Mar 17, 2016 9.711 9.711 9.711 9.715 32 +0.08(+0.82%)
Mar 16, 2016 9.636 9.636 9.636 9.636 474 -0.18(-1.78%)
Mar 14, 2016 9.836 9.836 9.744 9.811 9 -0.03(-0.34%)
Mar 11, 2016 9.736 9.844 9.736 9.844 3,211 +0.66(+7.18%)
Mar 10, 2016 9.168 9.185 9.168 9.185 369 -0.23(-2.48%)
Mar 09, 2016 9.335 9.419 9.335 9.419 2,134 -0.05(-0.53%)
Mar 08, 2016 9.510 9.519 9.427 9.469 1,210 -0.22(-2.27%)
Mar 07, 2016 9.744 9.744 9.452 9.689 1,234 +0.11(+1.17%)
Mar 04, 2016 9.686 9.777 9.677 9.577 1,590 +0.33(+3.51%)
Mar 03, 2016 9.252 9.252 9.252 9.252 124 +0.08(+0.82%)
Mar 02, 2016 9.177 9.177 9.177 9.177 128 +0.50(+5.77%)
Feb 29, 2016 8.860 8.860 8.676 8.676 4 -0.20(-2.24%)
Feb 25, 2016 8.876 8.876 8.876 8.875 34 -0.21(-2.31%)
Feb 24, 2016 9.077 9.085 9.077 9.085 2,313 -0.09(-1.00%)
Feb 22, 2016 9.102 9.235 9.102 9.177 7 +0.15(+1.66%)
Feb 19, 2016 8.960 9.027 8.960 9.027 6,839 -0.01(-0.09%)
Feb 18, 2016 9.085 9.202 8.960 9.035 5,753 +0.03(+0.28%)
Feb 17, 2016 8.860 9.068 8.860 9.010 4,260 +0.29(+3.35%)
Feb 16, 2016 8.509 8.810 8.484 8.718 30,238 +0.43(+5.24%)
Feb 12, 2016 8.167 8.284 8.284 8.284 17,860 -0.08(-0.90%)
Feb 10, 2016 8.359 8.359 8.359 8.359 73 +0.16(+1.93%)
Feb 09, 2016 8.217 8.217 8.151 8.201 366 +0.16(+1.97%)
Feb 08, 2016 8.509 8.509 8.050 8.043 5,687 -0.27(-3.31%)
Feb 05, 2016 8.584 8.584 8.317 8.318 5,881 -0.53(-5.94%)
Feb 04, 2016 8.851 8.851 8.843 8.843 9,238 +0.19(+2.17%)
Feb 01, 2016 8.659 8.659 8.659 8.655 4 -0.19(-2.15%)
Jan 29, 2016 8.818 8.851 8.818 8.845 1,991 +0.23(+2.64%)
Jan 28, 2016 8.551 8.776 8.501 8.618 19,610 +0.17(+1.97%)
Jan 27, 2016 8.561 8.561 8.451 8.451 521 -0.10(-1.19%)
Jan 26, 2016 8.451 8.552 8.451 8.552 1,006 -0.11(-1.24%)
Jan 22, 2016 8.668 8.668 8.659 8.660 75 -0.10(-1.14%)
Jan 20, 2016 8.793 8.793 8.309 8.760 142 -0.17(-1.87%)
Jan 19, 2016 8.926 8.926 8.926 8.926 1,837 +0.29(+3.38%)
Jan 15, 2016 8.643 8.634 8.634 8.634 1,198 -0.97(-10.07%)
Jan 14, 2016 9.118 9.601 8.818 9.601 14,300 +0.59(+6.56%)
Jan 13, 2016 8.910 9.010 8.910 9.010 13,974 -0.12(-1.28%)
Jan 12, 2016 9.168 9.177 9.127 9.127 1,925 -0.10(-1.07%)
Jan 11, 2016 9.225 9.225 9.225 9.225 136 -0.02(-0.20%)
Jan 08, 2016 9.295 9.369 9.243 9.243 1,631 -0.12(-1.24%)
Jan 07, 2016 9.619 9.619 9.360 9.360 3,405 -0.63(-6.35%)
Jan 06, 2016 10.07 10.11 9.994 9.994 1,492 -0.18(-1.80%)
Jan 05, 2016 10.23 10.24 10.02 10.18 14,524 +0.17(+1.67%)
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.