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, 2013
9.961
9.961
9.961
9.961
0
+0.04(+0.41%)
Dec 30, 2013
9.920
9.921
9.896
9.920
7,481
-0.06(-0.65%)
Dec 27, 2013
9.912
9.985
9.912
9.985
8,022
+0.02(+0.16%)
Dec 26, 2013
9.961
9.972
9.961
9.969
3,848
+0.02(+0.21%)
Dec 24, 2013
9.948
9.948
9.948
9.948
1
+0.00(+0.00%)
Dec 23, 2013
9.938
9.948
9.938
9.948
1,052
-0.25(-2.43%)
Dec 20, 2013
10.20
10.20
10.20
10.20
39
+0.00(+0.00%)
Dec 19, 2013
10.20
10.20
10.20
10.20
30
+0.00(+0.00%)
Dec 18, 2013
10.20
10.20
10.20
10.20
529
+0.06(+0.64%)
Dec 17, 2013
10.13
10.13
10.13
10.13
1
+0.00(+0.00%)
Dec 16, 2013
10.13
10.13
10.13
10.13
12
+0.00(+0.00%)
Dec 13, 2013
10.13
10.13
10.13
10.13
30
+0.00(+0.00%)
Dec 11, 2013
10.13
10.13
10.13
10.13
0
-0.19(-1.82%)
Dec 10, 2013
10.35
10.35
10.32
10.32
740
-0.17(-1.62%)
Dec 09, 2013
10.54
10.55
10.48
10.49
2,892
-0.08(-0.77%)
Dec 06, 2013
10.55
10.63
10.55
10.57
2,461
+0.20(+1.88%)
Dec 02, 2013
10.45
10.37
10.37
10.37
4,431
-0.15(-1.39%)
Nov 29, 2013
10.52
10.52
10.52
10.52
246
+0.33(+3.19%)
Nov 26, 2013
10.20
10.20
10.20
10.20
615
-0.02(-0.24%)
Nov 25, 2013
10.24
10.36
10.20
10.22
10,427
-0.02(-0.24%)
Nov 22, 2013
10.26
10.26
10.24
10.24
6,187
-0.01(-0.08%)
Nov 19, 2013
10.24
10.25
10.25
10.25
2,707
-0.13(-1.28%)
Nov 18, 2013
10.30
10.39
10.30
10.39
2,744
+0.25(+2.48%)
Nov 15, 2013
10.19
10.19
10.14
10.14
615
+0.46(+4.74%)
Nov 13, 2013
9.676
9.676
9.676
9.676
0
-0.02(-0.25%)
Nov 12, 2013
9.744
9.744
9.676
9.701
777
-0.07(-0.75%)
Nov 11, 2013
9.847
9.847
9.749
9.774
2,076
+0.08(+0.84%)
Nov 08, 2013
9.692
9.692
9.692
9.692
123
-0.04(-0.45%)
Nov 07, 2013
9.737
9.737
9.737
9.737
492
-0.13(-1.28%)
Nov 06, 2013
9.864
9.871
9.855
9.863
3,814
+0.02(+0.16%)
Nov 05, 2013
9.866
9.866
9.848
9.848
984
-0.05(-0.48%)
Nov 04, 2013
9.863
9.927
9.863
9.896
12,615
+0.15(+1.50%)
Nov 01, 2013
9.782
9.806
9.734
9.749
8,308
+0.01(+0.08%)
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%)
Aug 01, 2013
8.774
8.774
8.774
8.774
123
+0.13(+1.50%)
Jul 29, 2013
8.644
8.644
8.644
8.644
123
-0.14(-1.57%)
Jul 26, 2013
8.718
8.783
8.701
8.783
3,365
+0.18(+2.08%)
Jul 24, 2013
8.604
8.604
8.604
8.604
492
-0.06(-0.75%)
Jul 23, 2013
8.523
8.669
8.523
8.669
615
+0.32(+3.89%)
Jul 22, 2013
8.263
8.344
8.263
8.344
1,947
-0.01(-0.10%)
Jul 18, 2013
8.368
8.352
8.352
8.352
984
-0.03(-0.39%)
Jul 16, 2013
8.384
8.384
8.384
8.384
0
-0.01(-0.10%)
Jul 15, 2013
8.352
8.393
8.352
8.393
369
+0.19(+2.28%)
Jul 12, 2013
8.157
8.206
8.157
8.206
868
+0.15(+1.92%)
Jul 11, 2013
7.986
8.051
7.986
8.051
800
+0.35(+4.54%)
Jul 10, 2013
7.702
7.702
7.702
7.702
1,969
-0.05(-0.63%)
Jul 09, 2013
7.751
7.751
7.751
7.751
246
-0.03(-0.42%)
Jul 08, 2013
7.783
7.783
7.783
7.783
123
+0.06(+0.84%)
Jul 05, 2013
7.799
7.799
7.718
7.718
1,734
-0.15(-1.86%)
Jul 03, 2013
7.718
7.864
7.718
7.864
738
-0.23(-2.81%)
Jun 28, 2013
8.043
8.092
8.092
8.092
1,230
+0.05(+0.61%)
Jun 26, 2013
7.978
8.043
7.978
8.043
1,600
+0.12(+1.54%)
Jun 25, 2013
7.881
7.921
7.881
7.921
1,477
+0.10(+1.25%)
Jun 24, 2013
7.840
7.840
7.824
7.824
3,200
-0.31(-3.80%)
Jun 21, 2013
8.133
8.133
8.133
8.133
2,338
-0.11(-1.38%)
Jun 20, 2013
8.181
8.246
8.149
8.246
5,131
-0.46(-5.32%)
Jun 18, 2013
8.693
8.709
8.709
8.709
615
+0.15(+1.80%)
Jun 17, 2013
8.555
8.555
8.555
8.555
123
-0.11(-1.31%)
Jun 13, 2013
8.669
8.669
8.669
8.669
0
+0.00(+0.00%)
Jun 11, 2013
8.669
8.669
8.669
8.669
0
-0.12(-1.39%)
Jun 10, 2013
8.783
8.791
8.774
8.791
4,187
-0.22(-2.43%)
Jun 07, 2013
8.995
9.010
8.995
9.010
2,338
+0.07(+0.73%)
Jun 06, 2013
8.929
8.945
8.929
8.945
1,384
-0.01(-0.09%)
Jun 05, 2013
8.953
8.953
8.953
8.953
123
-0.11(-1.17%)
Jun 04, 2013
9.140
9.140
9.018
9.059
2,341
-0.05(-0.54%)
Jun 03, 2013
9.059
9.108
9.059
9.108
2,958
-0.09(-0.97%)
May 31, 2013
9.262
9.262
9.197
9.197
369
-0.20(-2.16%)
May 30, 2013
9.400
9.400
9.400
9.400
1,586
-0.02(-0.17%)
May 28, 2013
9.457
9.416
9.416
9.416
1,477
+0.16(+1.76%)
May 24, 2013
9.303
9.303
9.229
9.254
4,168
-0.40(-4.12%)
May 21, 2013
9.652
9.652
9.652
9.652
0
+0.01(+0.08%)
May 20, 2013
9.587
9.644
9.587
9.644
1,005
+0.06(+0.68%)
May 17, 2013
9.587
9.587
9.579
9.579
892
+0.07(+0.76%)
May 16, 2013
9.506
9.529
9.506
9.506
3,107
-0.02(-0.25%)
May 15, 2013
9.530
9.530
9.530
9.530
123
-0.12(-1.26%)
May 09, 2013
9.652
9.652
9.652
9.652
0
-0.05(-0.50%)
May 08, 2013
9.595
9.701
9.595
9.701
9,305
+0.15(+1.53%)
May 07, 2013
9.554
9.568
9.549
9.554
8,119
+0.21(+2.26%)
May 06, 2013
9.343
9.343
9.335
9.343
53,878
+0.01(+0.09%)
May 03, 2013
9.319
9.343
9.319
9.335
14,994
+0.23(+2.50%)
May 02, 2013
9.108
9.108
9.108
9.108
1,249
+0.02(+0.25%)
May 01, 2013
9.085
9.085
9.085
9.085
553
-0.06(-0.61%)
Apr 30, 2013
9.140
9.140
9.140
9.140
5,661
+0.10(+1.08%)
Apr 26, 2013
9.059
9.043
9.043
9.043
369
-0.15(-1.68%)
Apr 25, 2013
9.197
9.197
9.190
9.197
1,384
+0.05(+0.53%)
Apr 22, 2013
9.148
9.148
9.148
9.148
0
+0.39(+4.45%)
Apr 18, 2013
8.758
8.758
8.758
8.758
0
+0.00(+0.01%)
Apr 17, 2013
8.758
8.758
8.758
8.758
1,317
-0.05(-0.56%)
Apr 16, 2013
8.807
8.807
8.807
8.807
492
+0.19(+2.17%)
Apr 15, 2013
8.661
8.791
8.596
8.620
9,176
-0.45(-4.93%)
Apr 11, 2013
9.067
9.067
9.067
9.067
738
-0.07(-0.80%)
Apr 10, 2013
9.116
9.140
9.076
9.140
1,046
+0.24(+2.65%)
Apr 09, 2013
8.904
8.904
8.904
8.904
246
+0.15(+1.67%)
Apr 08, 2013
8.758
8.758
8.620
8.758
1,586
+0.18(+2.08%)
Apr 05, 2013
8.588
8.588
8.579
8.579
615
-0.15(-1.68%)
Apr 04, 2013
8.758
8.758
8.726
8.726
738
-0.03(-0.37%)
Apr 03, 2013
8.823
8.829
8.758
8.758
1,255
-0.17(-1.91%)
Apr 02, 2013
8.994
8.994
8.921
8.929
747
-0.11(-1.17%)
Apr 01, 2013
9.211
9.211
9.018
9.034
3,111
-0.18(-1.94%)
Mar 27, 2013
9.238
9.213
9.213
9.213
1,846
+0.01(+0.15%)
Mar 26, 2013
9.124
9.199
9.099
9.199
19,447
+0.09(+1.00%)
Mar 25, 2013
9.205
9.205
9.108
9.108
2,326
-0.06(-0.62%)
Mar 19, 2013
9.108
9.164
9.164
9.164
20,432
-0.02(-0.27%)
Mar 18, 2013
9.197
9.270
9.164
9.189
4,662
-0.40(-4.15%)
Mar 14, 2013
9.587
9.587
9.587
9.587
2,584
+0.19(+1.99%)
Mar 13, 2013
9.538
9.538
9.400
9.400
1,175
-0.29(-3.02%)
Mar 12, 2013
9.831
9.831
9.668
9.692
18,979
-0.30(-3.01%)
Mar 11, 2013
9.993
10.03
9.987
9.993
2,498
-0.23(-2.23%)
Mar 08, 2013
10.16
10.22
10.16
10.22
615
+0.07(+0.72%)
Mar 07, 2013
10.14
10.15
10.14
10.15
2,350
+0.09(+0.89%)
Mar 06, 2013
10.06
10.06
10.06
10.06
1,846
+0.09(+0.90%)
Mar 05, 2013
9.936
9.985
9.936
9.969
1,944
+0.13(+1.32%)
Mar 04, 2013
9.846
9.871
9.822
9.839
13,938
-0.15(-1.54%)
Feb 28, 2013
9.969
9.993
9.993
9.993
1,353
+0.13(+1.32%)
Feb 27, 2013
9.863
9.863
9.863
9.863
615
+0.13(+1.34%)
Feb 26, 2013
9.709
9.741
9.579
9.733
2,880
-0.29(-2.92%)
Feb 22, 2013
9.993
10.03
9.953
10.03
14,477
-0.02(-0.19%)
Feb 21, 2013
10.05
10.05
10.05
10.05
1,230
-0.11(-1.10%)
Feb 20, 2013
10.23
10.23
10.16
10.16
1,477
-0.12(-1.15%)
Feb 19, 2013
10.27
10.27
10.23
10.27
2,338
-0.15(-1.48%)
Feb 15, 2013
10.43
10.43
10.43
10.43
123
+0.08(+0.76%)
Feb 14, 2013
10.26
10.35
10.26
10.35
2,017
+0.01(+0.08%)
Feb 13, 2013
10.25
10.37
10.25
10.34
14,082
+0.10(+0.95%)
Feb 12, 2013
10.24
10.24
10.24
10.24
984
+0.02(+0.16%)
Feb 11, 2013
10.22
10.23
10.20
10.23
829
+0.00(+0.00%)
Feb 08, 2013
10.16
10.27
10.16
10.23
2,400
+0.11(+1.13%)
Feb 07, 2013
10.04
10.11
10.04
10.11
3,077
-0.15(-1.43%)
Feb 06, 2013
10.28
10.28
10.18
10.26
14,647
+0.19(+1.86%)
Feb 04, 2013
10.24
10.24
10.07
10.07
2,971
-0.23(-2.21%)
Feb 01, 2013
10.31
10.31
10.26
10.30
4,061
+0.06(+0.56%)
Jan 31, 2013
10.29
10.29
10.24
10.24
2,626
-0.11(-1.03%)
Jan 30, 2013
10.37
10.37
10.33
10.35
1,667
-0.01(-0.08%)
Jan 29, 2013
10.22
10.38
10.22
10.36
1,353
+0.28(+2.74%)
Jan 28, 2013
10.20
10.20
10.06
10.08
18,948
-0.06(-0.56%)
Jan 25, 2013
10.11
10.17
10.07
10.14
12,896
-0.20(-1.96%)
Jan 24, 2013
10.25
10.39
10.25
10.34
4,712
-0.01(-0.05%)
Jan 23, 2013
10.47
10.50
10.34
10.35
18,278
-0.24(-2.25%)
Jan 22, 2013
10.52
10.60
10.52
10.59
10,840
+0.07(+0.70%)
Jan 18, 2013
10.59
10.59
10.51
10.51
1,575
-0.04(-0.39%)
Jan 17, 2013
10.50
10.55
10.48
10.55
2,664
-0.07(-0.69%)
Jan 16, 2013
10.61
10.65
10.57
10.63
12,331
-0.04(-0.38%)
Jan 15, 2013
10.72
10.72
10.67
10.67
2,326
-0.08(-0.76%)
Jan 14, 2013
10.72
10.75
10.71
10.75
2,330
+0.04(+0.36%)
Jan 11, 2013
10.74
10.78
10.71
10.71
12,246
-0.26(-2.35%)
Jan 10, 2013
10.85
10.97
10.85
10.97
21,557
+0.23(+2.12%)
Jan 09, 2013
10.74
10.74
10.74
10.74
308
+0.20(+1.93%)
Jan 08, 2013
10.60
10.60
10.54
10.54
1,052
-0.24(-2.19%)
Jan 07, 2013
10.75
10.78
10.73
10.77
14,386
+0.11(+0.99%)
Jan 04, 2013
10.60
10.67
10.60
10.67
5,292
+0.11(+1.08%)
Jan 03, 2013
10.57
10.59
10.55
10.55
1,081
-0.03(-0.28%)
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
.