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 (%)
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%)
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
.