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 (%)
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%)
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
.