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 (%)
Dec 31, 2012
10.11
10.11
10.05
10.11
3,569
+0.19(+1.88%)
Dec 28, 2012
9.839
9.936
9.839
9.928
2,860
-0.06(-0.57%)
Dec 27, 2012
10.07
10.07
9.985
9.985
754
-0.20(-1.92%)
Dec 26, 2012
10.11
10.18
10.11
10.18
369
+0.17(+1.70%)
Dec 24, 2012
9.977
10.01
9.977
10.01
1,723
+0.02(+0.24%)
Dec 21, 2012
9.921
9.985
9.921
9.985
2,429
-0.11(-1.13%)
Dec 20, 2012
10.10
10.10
10.10
10.10
363
-0.02(-0.24%)
Dec 19, 2012
10.18
10.20
10.12
10.12
4,800
-0.07(-0.72%)
Dec 18, 2012
10.11
10.20
10.08
10.20
9,878
+0.11(+1.05%)
Dec 17, 2012
10.07
10.09
10.06
10.09
2,542
+0.10(+0.98%)
Dec 14, 2012
10.02
10.05
9.993
9.993
1,601
+0.26(+2.64%)
Dec 13, 2012
9.839
9.839
9.736
9.736
1,723
-0.20(-2.01%)
Dec 12, 2012
9.985
10.02
9.936
9.936
2,672
+0.02(+0.21%)
Dec 11, 2012
9.920
9.920
9.915
9.915
3,234
-0.14(-1.42%)
Dec 10, 2012
10.05
10.11
10.05
10.06
7,151
+0.18(+1.81%)
Dec 07, 2012
9.790
9.887
9.790
9.879
1,025
+0.15(+1.50%)
Dec 06, 2012
9.595
9.733
9.595
9.733
6,249
+0.07(+0.67%)
Dec 05, 2012
9.660
9.717
9.619
9.668
3,795
+0.37(+4.02%)
Dec 04, 2012
9.294
9.294
9.294
9.294
738
+0.09(+0.97%)
Nov 29, 2012
9.205
9.205
9.205
9.205
0
-0.01(-0.09%)
Nov 28, 2012
9.197
9.213
9.132
9.213
14,489
+0.01(+0.09%)
Nov 27, 2012
9.221
9.221
9.181
9.205
1,353
-0.14(-1.48%)
Nov 24, 2012
9.343
9.343
9.343
0
+0.00(+0.00%)
Nov 23, 2012
9.343
9.343
9.343
9.343
2,461
+0.16(+1.77%)
Nov 20, 2012
9.181
9.181
9.181
9.181
0
+0.13(+1.40%)
Nov 16, 2012
9.091
9.054
9.054
9.054
2,584
+0.03(+0.31%)
Nov 14, 2012
9.164
9.026
9.026
9.026
2,584
-0.06(-0.71%)
Nov 13, 2012
8.986
9.091
8.986
9.091
1,230
-0.33(-3.53%)
Nov 09, 2012
9.424
9.424
9.424
9.424
0
+0.12(+1.31%)
Nov 08, 2012
9.506
9.506
9.303
9.303
3,093
-0.29(-3.05%)
Nov 07, 2012
9.660
9.692
9.424
9.595
6,868
-0.15(-1.50%)
Nov 06, 2012
9.670
9.741
9.670
9.741
2,954
+0.04(+0.42%)
Nov 05, 2012
9.660
9.701
9.514
9.701
7,648
+0.17(+1.79%)
Nov 02, 2012
9.701
9.701
9.530
9.530
978
+0.02(+0.17%)
Nov 01, 2012
9.514
9.514
9.514
9.514
153
+0.22(+2.36%)
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%)
Aug 01, 2012
8.238
8.238
8.125
8.125
1,838
+0.17(+2.14%)
Jul 31, 2012
7.921
7.954
7.921
7.954
1,230
-0.01(-0.13%)
Jul 30, 2012
7.965
7.965
7.965
7.965
246
+0.11(+1.45%)
Jul 26, 2012
7.905
7.851
7.851
7.851
1,477
-0.03(-0.38%)
Jul 25, 2012
7.881
7.881
7.881
7.881
123
+0.01(+0.07%)
Jul 23, 2012
7.881
7.875
7.875
7.875
492
-0.23(-2.87%)
Jul 20, 2012
8.108
8.108
8.108
8.108
934
-0.11(-1.29%)
Jul 18, 2012
8.214
8.214
8.214
8.214
6,646
-0.08(-1.00%)
Jul 14, 2012
8.297
8.297
8.297
0
+0.00(+0.00%)
Jul 13, 2012
8.295
8.297
8.295
8.297
492
+0.04(+0.51%)
Jul 12, 2012
8.246
8.254
8.246
8.254
2,954
-0.05(-0.59%)
Jul 11, 2012
8.319
8.319
8.304
8.304
1,846
+0.08(+0.99%)
Jul 10, 2012
8.328
8.328
8.222
8.222
3,077
-0.12(-1.46%)
Jul 09, 2012
8.287
8.344
8.287
8.344
1,651
-0.23(-2.65%)
Jul 05, 2012
8.571
8.571
8.571
8.571
246
+0.02(+0.29%)
Jul 03, 2012
8.449
8.547
8.449
8.547
876
+0.03(+0.38%)
Jul 02, 2012
8.506
8.601
8.506
8.514
1,353
+0.24(+2.95%)
Jun 28, 2012
8.254
8.271
8.271
8.271
2,338
-0.20(-2.40%)
Jun 27, 2012
8.490
8.490
8.458
8.474
8,394
+0.07(+0.87%)
Jun 26, 2012
8.409
8.410
8.368
8.401
14,752
+0.02(+0.29%)
Jun 25, 2012
8.376
8.376
8.376
8.376
369
-0.24(-2.73%)
Jun 22, 2012
8.612
8.612
8.612
8.612
984
+0.03(+0.38%)
Jun 21, 2012
8.734
8.734
8.579
8.579
246
-0.37(-4.17%)
Jun 20, 2012
8.978
8.978
8.953
8.953
23,201
+0.12(+1.38%)
Jun 18, 2012
8.831
8.831
8.831
8.831
615
+0.04(+0.46%)
Jun 15, 2012
8.783
8.791
8.783
8.791
1,181
-0.02(-0.19%)
Jun 13, 2012
8.807
8.807
8.807
8.807
2,461
+0.04(+0.42%)
Jun 12, 2012
8.718
8.774
8.685
8.770
1,166
+0.15(+1.74%)
Jun 11, 2012
8.758
8.758
8.620
8.620
492
+0.00(+0.00%)
Jun 08, 2012
8.620
8.620
8.563
8.620
1,600
-0.15(-1.67%)
Jun 07, 2012
8.848
8.937
8.766
8.766
24,309
+0.18(+2.08%)
Jun 06, 2012
8.588
8.588
8.588
8.588
246
+0.02(+0.19%)
Jun 05, 2012
8.539
8.571
8.539
8.571
1,923
+0.08(+0.96%)
Jun 04, 2012
8.490
8.490
8.490
8.490
258
-0.14(-1.60%)
Jun 01, 2012
8.799
8.799
8.628
8.628
1,723
-0.37(-4.15%)
May 31, 2012
8.913
9.002
8.913
9.002
4,097
+0.14(+1.56%)
May 30, 2012
8.864
8.864
8.864
8.864
406
-0.18(-1.98%)
May 29, 2012
9.059
9.059
9.043
9.043
2,584
+0.46(+5.42%)
May 25, 2012
8.662
8.662
8.578
8.578
295
+0.01(+0.17%)
May 24, 2012
8.563
8.563
8.563
8.563
1,723
+0.02(+0.19%)
May 23, 2012
8.441
8.547
8.441
8.547
492
-0.12(-1.41%)
May 22, 2012
8.709
8.709
8.644
8.669
2,830
+0.15(+1.71%)
May 21, 2012
8.523
8.523
8.523
8.523
369
+0.28(+3.45%)
May 18, 2012
8.344
8.344
8.238
8.238
9,909
-0.06(-0.69%)
May 17, 2012
8.336
8.336
8.295
8.295
615
-0.11(-1.35%)
May 16, 2012
8.514
8.514
8.409
8.409
5,893
-0.15(-1.71%)
May 15, 2012
8.588
8.588
8.555
8.555
10,676
+0.03(+0.38%)
May 14, 2012
8.506
8.563
8.506
8.523
2,092
-0.25(-2.87%)
May 11, 2012
8.709
8.791
8.709
8.774
2,929
-0.11(-1.28%)
May 10, 2012
8.888
8.888
8.888
8.888
220
-0.18(-1.97%)
May 09, 2012
8.969
9.067
8.913
9.067
3,679
-0.05(-0.53%)
May 08, 2012
9.148
9.148
9.116
9.116
12,677
-0.30(-3.19%)
May 07, 2012
9.416
9.416
9.416
9.416
369
-0.17(-1.78%)
May 04, 2012
9.587
9.587
9.587
9.587
246
-0.30(-3.04%)
May 01, 2012
9.741
9.887
9.887
9.887
2,338
+0.11(+1.16%)
Apr 26, 2012
9.774
9.774
9.774
9.774
123
+0.01(+0.08%)
Apr 25, 2012
9.749
9.782
9.749
9.766
941
+0.19(+2.04%)
Apr 24, 2012
9.619
9.619
9.571
9.571
1,353
-0.01(-0.09%)
Apr 23, 2012
9.556
9.579
9.556
9.579
3,938
-0.26(-2.64%)
Apr 20, 2012
9.831
9.871
9.831
9.839
5,514
+0.21(+2.19%)
Apr 19, 2012
9.627
9.627
9.627
9.627
369
-0.14(-1.41%)
Apr 17, 2012
9.766
9.766
9.766
9.766
369
+0.15(+1.60%)
Apr 16, 2012
9.814
9.814
9.612
9.612
3,200
-0.19(-1.90%)
Apr 13, 2012
9.855
9.855
9.725
9.798
1,969
-0.16(-1.63%)
Apr 12, 2012
9.782
9.961
9.782
9.961
3,276
+0.47(+4.96%)
Apr 11, 2012
9.587
9.587
9.489
9.489
3,096
+0.12(+1.31%)
Apr 10, 2012
9.636
9.636
9.367
9.367
1,206
-0.29(-2.95%)
Apr 09, 2012
9.652
9.652
9.652
9.652
369
-0.17(-1.74%)
Apr 05, 2012
9.822
9.823
9.822
9.823
1,723
+0.16(+1.68%)
Apr 04, 2012
9.660
9.660
9.660
9.660
123
-0.18(-1.82%)
Apr 03, 2012
9.832
9.839
9.766
9.839
642
+0.21(+2.19%)
Apr 02, 2012
9.587
9.627
9.587
9.627
10,484
+0.20(+2.16%)
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%)
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
.