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 (%)
Sep 30, 2014
10.08
10.09
10.08
10.09
492
-0.03(-0.32%)
Sep 29, 2014
10.11
10.12
10.10
10.12
10,646
-0.13(-1.30%)
Sep 26, 2014
10.26
10.26
10.26
10.26
793
+0.03(+0.27%)
Sep 25, 2014
10.23
10.23
10.23
10.23
14
+0.00(+0.00%)
Sep 24, 2014
10.24
10.24
10.23
10.23
636
+0.14(+1.37%)
Sep 22, 2014
10.12
10.09
10.09
10.09
9,108
-0.24(-2.36%)
Sep 18, 2014
10.33
10.33
10.33
10.33
0
+0.00(+0.00%)
Sep 17, 2014
10.33
10.34
10.33
10.33
2,461
-0.13(-1.24%)
Sep 16, 2014
10.30
10.47
10.30
10.46
6,031
+0.20(+1.98%)
Sep 15, 2014
10.26
10.26
10.26
10.26
360
-0.12(-1.17%)
Sep 12, 2014
10.40
10.41
10.37
10.38
5,312
-0.02(-0.16%)
Sep 11, 2014
10.39
10.40
10.39
10.40
455
-0.01(-0.08%)
Sep 10, 2014
10.42
10.46
10.46
10.41
371
-0.05(-0.47%)
Sep 09, 2014
10.49
10.52
10.45
10.46
9,727
-0.10(-0.96%)
Sep 08, 2014
10.55
10.56
10.55
10.56
2,245
-0.04(-0.42%)
Sep 05, 2014
10.55
10.60
10.55
10.60
15,655
-0.02(-0.23%)
Sep 04, 2014
10.63
10.55
10.55
10.63
317
+0.07(+0.69%)
Sep 03, 2014
10.55
10.56
10.55
10.55
2,998
+0.29(+2.85%)
Sep 02, 2014
10.26
10.26
10.26
10.26
100
+0.00(+0.00%)
Aug 29, 2014
10.26
10.26
10.26
10.26
861
+0.11(+1.04%)
Aug 28, 2014
10.16
10.16
10.16
10.16
896
-0.15(-1.42%)
Aug 27, 2014
10.30
10.30
10.30
10.30
180
-0.09(-0.89%)
Aug 26, 2014
10.42
10.42
10.39
10.39
812
-0.09(-0.83%)
Aug 25, 2014
10.48
10.48
10.48
10.48
492
+0.10(+0.94%)
Aug 22, 2014
10.36
10.42
10.36
10.38
7,824
+0.02(+0.16%)
Aug 21, 2014
10.48
10.48
10.37
10.37
7,505
-0.19(-1.77%)
Aug 19, 2014
10.55
10.55
10.55
10.55
861
+0.00(+0.00%)
Aug 18, 2014
10.44
10.58
10.44
10.55
2,220
-0.02(-0.23%)
Aug 15, 2014
10.58
10.58
10.58
10.58
88
+0.00(+0.00%)
Aug 14, 2014
10.63
10.64
10.57
10.58
3,816
-0.13(-1.21%)
Aug 13, 2014
10.63
10.75
10.63
10.71
11,267
+0.16(+1.54%)
Aug 12, 2014
10.46
10.55
10.46
10.55
1,846
+0.06(+0.54%)
Aug 11, 2014
10.42
10.50
10.36
10.49
3,938
+0.01(+0.08%)
Aug 08, 2014
10.37
10.48
10.37
10.48
4,471
+0.17(+1.65%)
Aug 07, 2014
10.37
10.37
10.21
10.31
2,586
-0.05(-0.47%)
Aug 06, 2014
10.37
10.40
10.32
10.36
1,478
+0.04(+0.39%)
Aug 05, 2014
10.35
10.35
10.32
10.32
1,230
-0.06(-0.62%)
Aug 04, 2014
10.28
10.38
10.28
10.38
4,138
+0.31(+3.06%)
Aug 01, 2014
10.16
10.16
10.07
10.07
3,150
-0.09(-0.88%)
Jul 31, 2014
10.27
10.27
10.16
10.16
1,234
-0.24(-2.27%)
Jul 30, 2014
10.40
10.40
10.40
10.40
1,729
+0.07(+0.71%)
Jul 29, 2014
10.48
10.48
10.33
10.33
6,038
-0.03(-0.31%)
Jul 28, 2014
10.28
10.36
10.27
10.36
5,285
+0.25(+2.49%)
Jul 25, 2014
10.11
10.11
10.11
10.11
16
+0.00(+0.00%)
Jul 24, 2014
10.11
10.11
10.11
10.11
2
+0.00(+0.02%)
Jul 23, 2014
10.11
10.11
10.11
10.11
1
+0.00(+0.00%)
Jul 22, 2014
10.11
10.11
10.11
10.11
1,374
+0.17(+1.70%)
Jul 18, 2014
9.936
9.936
9.936
9.936
738
-0.07(-0.73%)
Jul 16, 2014
9.993
10.01
10.01
10.01
2,215
+0.21(+2.16%)
Jul 14, 2014
9.798
9.798
9.798
9.798
0
+0.00(+0.00%)
Jul 11, 2014
9.749
9.798
9.749
9.798
2,011
+0.06(+0.58%)
Jul 10, 2014
9.587
9.741
9.587
9.741
12,576
+0.04(+0.42%)
Jul 09, 2014
9.684
9.701
9.684
9.701
980
-0.06(-0.58%)
Jul 08, 2014
9.757
9.757
9.757
9.757
472
+0.00(+0.00%)
Jul 07, 2014
9.757
9.757
9.757
9.757
843
+0.29(+3.07%)
Jul 03, 2014
9.465
9.467
9.467
9.467
0
+0.00(+0.00%)
Jul 02, 2014
9.467
9.465
9.467
9.467
4
+0.00(+0.00%)
Jul 01, 2014
9.467
9.467
9.467
9.467
220
+0.04(+0.46%)
Jun 30, 2014
9.424
9.424
9.424
9.424
1,726
+0.01(+0.09%)
Jun 25, 2014
9.400
9.416
9.416
9.416
4,061
-0.01(-0.09%)
Jun 24, 2014
9.424
9.424
9.424
9.424
73
+0.00(+0.00%)
Jun 20, 2014
9.424
9.424
9.424
9.424
0
+0.00(+0.00%)
Jun 18, 2014
9.416
9.424
9.424
9.424
2,215
-0.05(-0.55%)
Jun 17, 2014
9.476
9.476
9.476
9.476
1
+0.00(+0.00%)
Jun 16, 2014
9.465
9.476
9.465
9.476
739
+0.08(+0.81%)
Jun 12, 2014
9.400
9.400
9.400
9.400
0
+0.00(+0.00%)
Jun 10, 2014
9.400
9.400
9.400
9.400
2,584
+0.07(+0.78%)
Jun 06, 2014
9.270
9.327
9.262
9.327
3,565
+0.11(+1.15%)
Jun 03, 2014
9.221
9.221
9.221
9.221
0
+0.08(+0.89%)
Jun 02, 2014
9.140
9.140
9.140
9.140
734
+0.02(+0.18%)
May 30, 2014
9.124
9.124
9.124
9.124
87
+0.00(+0.00%)
May 29, 2014
9.125
9.156
9.124
9.124
1,846
-0.02(-0.18%)
May 27, 2014
9.140
9.140
9.140
9.140
738
+0.15(+1.63%)
May 23, 2014
8.994
8.994
8.994
8.994
0
+0.00(+0.00%)
May 21, 2014
8.994
8.994
8.994
8.994
14
+0.06(+0.64%)
May 20, 2014
8.937
8.937
8.937
8.937
1,230
-0.03(-0.36%)
May 19, 2014
8.969
8.969
8.969
8.969
861
-0.16(-1.78%)
May 14, 2014
9.132
9.132
9.132
9.132
0
+0.14(+1.54%)
May 12, 2014
9.075
8.994
8.994
8.994
5,046
+0.10(+1.14%)
May 09, 2014
8.892
8.892
8.892
8.892
49
+0.00(+0.00%)
May 08, 2014
8.888
8.892
8.880
8.892
510
-0.09(-1.04%)
May 07, 2014
8.969
8.986
8.945
8.986
2,958
-0.11(-1.25%)
May 06, 2014
9.124
9.136
9.099
9.099
763
+0.02(+0.18%)
May 05, 2014
9.140
9.140
9.083
9.083
2,881
-0.12(-1.32%)
May 02, 2014
9.205
9.246
9.205
9.205
4,242
+0.23(+2.53%)
May 01, 2014
8.978
8.978
8.978
8.978
923
-0.06(-0.63%)
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%)
Feb 03, 2014
8.913
8.913
8.880
8.880
270
-0.14(-1.53%)
Jan 31, 2014
9.091
9.091
9.018
9.018
2,235
-0.12(-1.34%)
Jan 30, 2014
9.108
9.205
9.108
9.141
1,107
+0.11(+1.18%)
Jan 29, 2014
9.122
9.122
9.034
9.034
1,948
-0.18(-1.94%)
Jan 28, 2014
9.181
9.213
9.181
9.213
615
+0.10(+1.07%)
Jan 27, 2014
9.085
9.116
9.085
9.116
24,026
-0.38(-3.99%)
Jan 24, 2014
9.495
9.495
9.495
9.495
1
+0.00(+0.00%)
Jan 23, 2014
9.537
9.537
9.489
9.495
1,526
-0.13(-1.38%)
Jan 22, 2014
9.562
9.636
9.546
9.627
2,614
+0.14(+1.46%)
Jan 21, 2014
9.473
9.546
9.473
9.489
3,347
+0.13(+1.39%)
Jan 16, 2014
9.367
9.359
9.359
9.359
1,107
-0.12(-1.29%)
Jan 15, 2014
9.546
9.546
9.481
9.481
246
+0.08(+0.86%)
Jan 14, 2014
9.408
9.408
9.327
9.400
5,477
-0.02(-0.17%)
Jan 13, 2014
9.449
9.449
9.416
9.416
1,944
-0.04(-0.44%)
Jan 10, 2014
9.458
9.458
9.458
9.458
25
+0.00(+0.00%)
Jan 09, 2014
9.457
9.458
9.457
9.458
273
-0.21(-2.12%)
Jan 08, 2014
9.627
9.663
9.627
9.663
653
+0.12(+1.22%)
Jan 06, 2014
9.530
9.546
9.546
9.546
1,107
-0.22(-2.22%)
Jan 03, 2014
9.822
9.822
9.763
9.763
529
-0.20(-1.98%)
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%)
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
.