Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.