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 (%)
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%)
Jan 02, 2013
10.56
10.61
10.48
10.58
10,704
+0.47(+4.63%)
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%)
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
.