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 (%)
Apr 30, 2014
9.034
9.034
9.034
9.034
646
-0.06(-0.63%)
Apr 28, 2014
9.099
9.091
9.091
9.091
8,000
-0.31(-3.28%)
Apr 24, 2014
9.384
9.400
9.400
9.400
2,830
-0.12(-1.23%)
Apr 22, 2014
9.530
9.517
9.517
9.517
1,723
+0.00(+0.03%)
Apr 21, 2014
9.489
9.579
9.489
9.514
2,955
-0.01(-0.09%)
Apr 16, 2014
9.546
9.522
9.522
9.522
615
-0.15(-1.60%)
Apr 14, 2014
9.676
9.676
9.676
9.676
0
+0.00(+0.00%)
Apr 11, 2014
9.660
9.676
9.660
9.676
249
-0.15(-1.49%)
Apr 10, 2014
9.915
9.915
9.822
9.822
615
+0.11(+1.17%)
Apr 09, 2014
9.741
9.741
9.709
9.709
375
-0.03(-0.33%)
Apr 08, 2014
9.684
9.749
9.684
9.741
2,929
+0.14(+1.44%)
Apr 07, 2014
9.741
9.741
9.603
9.603
2,892
-0.19(-1.99%)
Apr 04, 2014
9.879
9.879
9.798
9.798
691
+0.08(+0.84%)
Apr 03, 2014
9.725
9.725
9.709
9.717
632
+0.05(+0.50%)
Apr 02, 2014
9.619
9.668
9.619
9.668
1,740
+0.15(+1.55%)
Apr 01, 2014
9.521
9.521
9.521
9.521
107
+0.00(+0.00%)
Mar 31, 2014
9.521
9.521
9.521
9.521
206
+0.02(+0.18%)
Mar 28, 2014
9.506
9.506
9.504
9.504
369
+0.20(+2.17%)
Mar 27, 2014
9.303
9.303
9.303
9.303
123
+0.00(+0.05%)
Mar 25, 2014
9.298
9.298
9.298
9.298
0
+0.02(+0.21%)
Mar 24, 2014
9.319
9.344
9.278
9.278
590
-0.08(-0.87%)
Mar 21, 2014
9.359
9.359
9.359
9.359
2,586
+0.20(+2.22%)
Mar 20, 2014
9.156
9.164
9.156
9.156
6,277
-0.06(-0.70%)
Mar 19, 2014
9.286
9.286
9.221
9.221
984
+0.00(+0.00%)
Mar 18, 2014
9.205
9.221
9.205
9.221
1,324
+0.14(+1.52%)
Mar 17, 2014
9.083
9.083
9.083
9.083
369
+0.19(+2.19%)
Mar 14, 2014
8.888
8.888
8.888
8.888
1
+0.00(+0.00%)
Mar 13, 2014
8.888
8.888
8.888
8.888
123
-0.22(-2.40%)
Mar 12, 2014
9.010
9.107
9.010
9.107
2,002
-0.04(-0.45%)
Mar 11, 2014
9.171
9.171
9.140
9.148
493
-0.33(-3.43%)
Mar 07, 2014
9.473
9.473
9.473
9.473
0
+0.00(+0.00%)
Mar 06, 2014
9.463
9.506
9.463
9.473
2,492
+0.06(+0.60%)
Mar 04, 2014
9.465
9.416
9.416
9.416
1,723
-0.02(-0.25%)
Mar 03, 2014
9.439
9.439
9.439
9.439
135
-0.02(-0.18%)
Feb 28, 2014
9.457
9.457
9.457
9.457
249
+0.11(+1.22%)
Feb 27, 2014
9.343
9.343
9.343
9.343
145
+0.06(+0.61%)
Feb 25, 2014
9.286
9.286
9.286
9.286
0
+0.00(+0.00%)
Feb 24, 2014
9.392
9.392
9.286
9.286
628
-0.11(-1.12%)
Feb 21, 2014
9.449
9.449
9.392
9.392
2,998
-0.04(-0.43%)
Feb 20, 2014
9.432
9.432
9.432
9.432
12
+0.00(+0.00%)
Feb 19, 2014
9.530
9.530
9.400
9.432
1,755
+0.04(+0.43%)
Feb 18, 2014
9.392
9.392
9.392
9.392
289
-0.15(-1.53%)
Feb 14, 2014
9.538
9.538
9.538
9.538
123
+0.28(+2.98%)
Feb 13, 2014
9.262
9.262
9.262
9.262
1
+0.00(+0.00%)
Feb 12, 2014
9.262
9.262
9.262
9.262
83
+0.00(+0.00%)
Feb 07, 2014
9.303
9.262
9.262
9.262
1,107
+0.13(+1.42%)
Feb 06, 2014
9.034
9.140
9.034
9.132
7,727
+0.14(+1.54%)
Feb 05, 2014
8.823
8.994
8.823
8.994
334
-0.11(-1.16%)
Feb 04, 2014
9.099
9.099
9.099
9.099
123
+0.22(+2.47%)
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
.