GX MSCI China Industrials ETF (NY: CHII )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2017 | 11.00 | 11.00 | 10.98 | 10.98 | 2,484 | -0.06(-0.54%) |
| Jan 27, 2017 | 11.04 | 16 | -0.03(-0.31%) | |||
| Jan 26, 2017 | 11.08 | 11.08 | 11.07 | 11.07 | 2,740 | -0.01(-0.08%) |
| Jan 25, 2017 | 11.08 | 11.08 | 11.08 | 11.08 | 591 | +0.00(+0.00%) |
| Jan 24, 2017 | 11.08 | 11.08 | 11.08 | 11.08 | 148 | +0.26(+2.39%) |
| Jan 23, 2017 | 10.83 | 10.87 | 10.82 | 10.82 | 483 | +0.01(+0.12%) |
| Jan 19, 2017 | 10.81 | 11 | +0.03(+0.31%) | |||
| Jan 18, 2017 | 10.79 | 10.79 | 10.78 | 10.78 | 595 | +0.14(+1.28%) |
| Jan 17, 2017 | 10.64 | 10.64 | 10.64 | 10.64 | 1,120 | -0.01(-0.08%) |
| Jan 12, 2017 | 10.65 | 10.65 | 10.65 | 0 | -0.04(-0.40%) | |
| Jan 11, 2017 | 10.69 | 10.69 | 10.69 | 10.69 | 4,641 | +0.08(+0.80%) |
| Jan 10, 2017 | 10.56 | 10.62 | 10.56 | 10.61 | 2,405 | +0.21(+2.04%) |
| Jan 09, 2017 | 10.38 | 10.39 | 10.35 | 10.39 | 2,420 | -0.11(-1.07%) |
| Jan 05, 2017 | 10.51 | 61 | +0.15(+1.42%) | |||
| Jan 04, 2017 | 10.38 | 10.38 | 10.36 | 10.36 | 280 | +0.18(+1.79%) |
| Jan 03, 2017 | 10.10 | 10.22 | 10.10 | 10.18 | 7,439 | +0.10(+1.01%) |
| Dec 30, 2016 | 10.08 | 10.08 | 10.08 | 0 | +0.12(+1.24%) | |
| Dec 28, 2016 | 9.952 | 2,531 | +0.02(+0.25%) | |||
| Dec 23, 2016 | 9.928 | 1 | +0.00(+0.00%) | |||
| Dec 22, 2016 | 10.03 | 10.03 | 9.907 | 9.928 | 2,520 | -0.36(-3.49%) |
| Dec 19, 2016 | 10.29 | 5 | -0.23(-2.14%) | |||
| Dec 13, 2016 | 10.51 | 10.51 | 10.51 | 0 | -0.17(-1.62%) | |
| Dec 08, 2016 | 10.69 | 1 | -0.09(-0.79%) | |||
| Dec 07, 2016 | 10.80 | 10.80 | 10.77 | 10.77 | 2,555 | +0.03(+0.31%) |
| Dec 06, 2016 | 10.59 | 10.74 | 10.46 | 10.74 | 480 | -0.18(-1.61%) |
| Dec 05, 2016 | 10.79 | 10.91 | 10.78 | 10.91 | 720 | -0.03(-0.32%) |
| Dec 02, 2016 | 10.95 | 10.95 | 10.95 | 10.95 | 119 | +0.03(+0.32%) |
| Dec 01, 2016 | 10.87 | 10.91 | 10.85 | 10.91 | 1,318 | +0.07(+0.62%) |
| Nov 25, 2016 | 10.85 | 37 | +0.00(+0.00%) | |||
| Nov 22, 2016 | 10.85 | 10.85 | 10.85 | 0 | +0.08(+0.72%) | |
| Nov 21, 2016 | 10.77 | 10.77 | 10.77 | 10.77 | 121 | +0.22(+2.11%) |
| Nov 17, 2016 | 10.54 | 10.54 | 10.54 | 0 | -0.09(-0.86%) | |
| Nov 16, 2016 | 10.64 | 10.64 | 10.64 | 10.64 | 840 | +0.04(+0.39%) |
| Nov 14, 2016 | 10.59 | 10.59 | 10.59 | 0 | -0.03(-0.26%) | |
| Nov 09, 2016 | 10.62 | 10.62 | 10.62 | 0 | +0.01(+0.11%) | |
| Nov 07, 2016 | 10.61 | 107 | +0.35(+3.41%) | |||
| Nov 04, 2016 | 10.26 | 10.26 | 10.26 | 10.26 | 360 | +0.00(+0.00%) |
| Nov 03, 2016 | 10.26 | 10.26 | 10.26 | 10.26 | 129 | -0.10(-0.99%) |
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.
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.