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 29, 2012
10.78
10.78
10.70
10.75
15,508
-0.01(-0.08%)
Feb 28, 2012
10.70
10.76
10.70
10.76
1,107
+0.07(+0.68%)
Feb 27, 2012
10.65
10.75
10.64
10.68
4,081
-0.15(-1.42%)
Feb 24, 2012
10.76
10.84
10.76
10.84
861
+0.21(+1.99%)
Feb 23, 2012
10.58
10.63
10.52
10.63
10,042
-0.13(-1.22%)
Feb 22, 2012
10.74
10.76
10.68
10.76
3,683
+0.10(+0.93%)
Feb 21, 2012
10.67
10.75
10.60
10.66
70,905
+0.03(+0.31%)
Feb 17, 2012
10.70
10.70
10.63
10.63
3,394
+0.04(+0.42%)
Feb 16, 2012
10.51
10.58
10.51
10.58
11,613
+0.02(+0.19%)
Feb 15, 2012
10.54
10.57
10.51
10.56
84,436
+0.35(+3.42%)
Feb 14, 2012
10.25
10.26
10.21
10.21
4,828
-0.15(-1.47%)
Feb 13, 2012
10.33
10.37
10.27
10.36
5,329
+0.06(+0.61%)
Feb 10, 2012
10.37
10.37
10.23
10.30
4,186
-0.37(-3.48%)
Feb 09, 2012
10.65
10.68
10.56
10.67
6,285
+0.16(+1.52%)
Feb 08, 2012
10.42
10.57
10.42
10.51
19,525
+0.36(+3.53%)
Feb 07, 2012
10.03
10.16
10.02
10.16
9,492
+0.06(+0.60%)
Feb 06, 2012
10.11
10.11
10.09
10.09
10,095
-0.01(-0.12%)
Feb 03, 2012
10.07
10.12
10.07
10.11
33,656
+0.24(+2.47%)
Feb 02, 2012
9.725
9.879
9.725
9.863
3,562
+0.29(+3.06%)
Feb 01, 2012
9.546
9.571
9.546
9.571
246
+0.20(+2.13%)
Jan 31, 2012
9.457
9.457
9.359
9.371
1,969
-0.15(-1.62%)
Jan 30, 2012
9.384
9.525
9.327
9.525
24,601
-0.31(-3.11%)
Jan 27, 2012
9.701
9.831
9.701
9.831
5,871
+0.09(+0.92%)
Jan 26, 2012
9.709
9.766
9.709
9.741
4,628
+0.15(+1.61%)
Jan 25, 2012
9.489
9.594
9.489
9.587
3,200
+0.09(+0.95%)
Jan 24, 2012
9.473
9.497
9.412
9.497
4,960
-0.00(-0.01%)
Jan 23, 2012
9.489
9.497
9.489
9.497
2,174
+0.11(+1.12%)
Jan 20, 2012
9.319
9.392
9.319
9.392
2,461
+0.05(+0.52%)
Jan 19, 2012
9.294
9.441
9.294
9.343
8,400
+0.37(+4.17%)
Jan 17, 2012
8.945
8.969
8.969
8.969
2,584
+0.33(+3.80%)
Jan 13, 2012
8.641
8.641
8.641
8.641
246
-0.07(-0.77%)
Jan 12, 2012
8.628
8.708
8.612
8.708
1,452
+0.10(+1.21%)
Jan 11, 2012
8.583
8.604
8.583
8.604
676
+0.00(+0.04%)
Jan 10, 2012
8.596
8.661
8.596
8.601
3,286
+0.46(+5.64%)
Jan 06, 2012
8.263
8.141
8.141
8.141
7,015
-0.20(-2.43%)
Jan 05, 2012
8.344
8.344
8.344
8.344
123
-0.07(-0.77%)
Jan 04, 2012
8.474
8.474
8.409
8.409
572
+0.06(+0.68%)
Dec 30, 2011
8.352
8.352
8.316
8.352
1,811
+0.04(+0.43%)
Dec 29, 2011
8.319
8.323
8.287
8.316
12,735
+0.05(+0.65%)
Dec 28, 2011
8.271
8.271
8.263
8.263
3,200
-0.23(-2.68%)
Dec 27, 2011
8.514
8.523
8.474
8.490
3,569
-0.03(-0.38%)
Dec 23, 2011
8.523
8.523
8.523
8.523
492
+0.21(+2.54%)
Dec 21, 2011
8.311
8.311
8.271
8.311
3,692
-0.18(-2.11%)
Dec 20, 2011
8.401
8.523
8.401
8.490
19,656
+0.35(+4.29%)
Dec 19, 2011
8.344
8.344
8.141
8.141
3,046
-0.20(-2.43%)
Dec 16, 2011
8.344
8.344
8.344
8.344
992
+0.20(+2.49%)
Dec 15, 2011
8.141
8.141
8.141
8.141
184
-0.05(-0.60%)
Dec 14, 2011
8.164
8.189
8.149
8.189
827
-0.10(-1.18%)
Dec 13, 2011
8.466
8.474
8.263
8.287
3,815
-0.06(-0.68%)
Dec 12, 2011
8.474
8.474
8.328
8.344
7,200
-0.51(-5.78%)
Dec 09, 2011
8.856
8.888
8.848
8.856
6,523
-0.01(-0.09%)
Dec 07, 2011
8.856
8.864
8.864
8.864
12,431
+0.03(+0.37%)
Dec 06, 2011
8.750
8.831
8.742
8.831
1,107
-0.11(-1.27%)
Dec 05, 2011
8.945
8.945
8.945
8.945
369
-0.10(-1.08%)
Dec 02, 2011
9.051
9.051
9.010
9.043
1,645
-0.02(-0.18%)
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
.