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 30, 2016
9.602
9.636
9.602
9.602
1,078
+0.02(+0.17%)
Jun 29, 2016
9.585
9.585
9.585
9.585
119
+0.34(+3.67%)
Jun 28, 2016
9.246
9.246
9.246
9.246
282
+0.01(+0.12%)
Jun 24, 2016
8.526
9.277
8.526
9.235
22
-0.19(-2.04%)
Jun 22, 2016
9.427
9.427
9.427
9.427
11
+0.17(+1.80%)
Jun 21, 2016
9.260
9.260
9.260
9.260
161
-0.15(-1.60%)
Jun 17, 2016
9.410
9.410
9.410
9.410
119
-0.02(-0.18%)
Jun 16, 2016
9.335
9.502
9.325
9.427
4,411
+0.04(+0.39%)
Jun 15, 2016
9.360
9.465
9.360
9.391
15,223
+0.15(+1.59%)
Jun 14, 2016
9.218
9.243
9.018
9.243
13,283
-0.38(-3.90%)
Jun 10, 2016
9.544
9.619
9.544
9.619
10
-0.28(-2.78%)
Jun 09, 2016
10.00
10.01
9.894
9.894
4,555
-0.16(-1.58%)
Jun 08, 2016
9.827
10.05
9.827
10.05
1,463
-0.03(-0.29%)
Jun 07, 2016
9.936
10.16
9.936
10.08
1,917
+0.70(+7.42%)
Jun 06, 2016
9.385
9.385
9.385
9.385
130
-0.35(-3.61%)
Jun 03, 2016
9.737
9.737
9.737
9.737
278
-0.05(-0.52%)
Jun 02, 2016
9.827
9.827
9.727
9.787
12,092
+0.09(+0.88%)
Jun 01, 2016
9.702
9.702
9.702
9.702
599
-0.12(-1.19%)
May 31, 2016
9.494
9.819
9.494
9.819
2,734
+0.33(+3.43%)
May 26, 2016
9.352
9.494
9.494
9.494
2,517
-0.06(-0.65%)
May 25, 2016
9.555
9.555
9.555
9.555
626
+0.02(+0.22%)
May 24, 2016
9.534
9.534
9.534
9.534
310
+0.20(+2.13%)
May 19, 2016
9.460
9.460
9.335
9.335
2
-0.18(-1.93%)
May 18, 2016
9.485
9.586
9.435
9.519
18,146
+0.05(+0.53%)
May 17, 2016
9.527
9.527
9.356
9.469
10,287
+0.11(+1.16%)
May 13, 2016
9.360
9.360
9.360
9.360
1,917
+0.01(+0.09%)
May 10, 2016
9.335
9.352
9.352
9.352
1,917
-0.58(-5.80%)
May 03, 2016
9.928
9.928
9.928
9.928
1,558
+0.03(+0.34%)
May 02, 2016
10.01
10.01
9.894
9.894
330
+0.07(+0.68%)
Apr 29, 2016
9.844
10.26
9.828
9.828
5,873
-0.60(-5.76%)
Apr 27, 2016
10.36
10.43
10.43
10.43
719
+0.13(+1.30%)
Apr 21, 2016
10.29
10.29
10.29
10.29
2,397
-0.48(-4.42%)
Apr 20, 2016
10.78
10.78
10.76
10.77
2,880
+0.47(+4.53%)
Apr 18, 2016
10.30
10.69
10.30
10.30
53
+0.13(+1.31%)
Apr 15, 2016
10.17
10.17
10.17
10.17
124
-0.76(-6.95%)
Apr 14, 2016
10.93
10.93
10.93
10.93
119
+0.10(+0.92%)
Apr 13, 2016
10.75
10.85
10.53
10.83
1,564
+0.90(+9.08%)
Apr 08, 2016
9.928
9.928
9.928
9.928
958
+0.04(+0.42%)
Apr 06, 2016
9.886
9.886
9.886
9.886
1
+0.03(+0.34%)
Apr 04, 2016
9.852
9.852
9.852
9.852
119
-0.10(-1.01%)
Mar 30, 2016
10.12
9.953
9.953
9.953
839
+0.25(+2.59%)
Mar 28, 2016
10.13
9.701
9.701
9.701
1,318
+0.02(+0.22%)
Mar 24, 2016
9.594
9.680
9.680
9.680
1,318
-0.41(-4.11%)
Mar 23, 2016
10.09
10.09
10.09
10.09
155
+0.02(+0.17%)
Mar 22, 2016
10.09
10.09
9.978
10.08
3,146
-0.08(-0.74%)
Mar 21, 2016
10.15
10.15
10.15
10.15
236
+0.44(+4.51%)
Mar 17, 2016
9.711
9.711
9.711
9.715
32
+0.08(+0.82%)
Mar 16, 2016
9.636
9.636
9.636
9.636
474
-0.18(-1.78%)
Mar 14, 2016
9.836
9.836
9.744
9.811
9
-0.03(-0.34%)
Mar 11, 2016
9.736
9.844
9.736
9.844
3,211
+0.66(+7.18%)
Mar 10, 2016
9.168
9.185
9.168
9.185
369
-0.23(-2.48%)
Mar 09, 2016
9.335
9.419
9.335
9.419
2,134
-0.05(-0.53%)
Mar 08, 2016
9.510
9.519
9.427
9.469
1,210
-0.22(-2.27%)
Mar 07, 2016
9.744
9.744
9.452
9.689
1,234
+0.11(+1.17%)
Mar 04, 2016
9.686
9.777
9.677
9.577
1,590
+0.33(+3.51%)
Mar 03, 2016
9.252
9.252
9.252
9.252
124
+0.08(+0.82%)
Mar 02, 2016
9.177
9.177
9.177
9.177
128
+0.50(+5.77%)
Feb 29, 2016
8.860
8.860
8.676
8.676
4
-0.20(-2.24%)
Feb 25, 2016
8.876
8.876
8.876
8.875
34
-0.21(-2.31%)
Feb 24, 2016
9.077
9.085
9.077
9.085
2,313
-0.09(-1.00%)
Feb 22, 2016
9.102
9.235
9.102
9.177
7
+0.15(+1.66%)
Feb 19, 2016
8.960
9.027
8.960
9.027
6,839
-0.01(-0.09%)
Feb 18, 2016
9.085
9.202
8.960
9.035
5,753
+0.03(+0.28%)
Feb 17, 2016
8.860
9.068
8.860
9.010
4,260
+0.29(+3.35%)
Feb 16, 2016
8.509
8.810
8.484
8.718
30,238
+0.43(+5.24%)
Feb 12, 2016
8.167
8.284
8.284
8.284
17,860
-0.08(-0.90%)
Feb 10, 2016
8.359
8.359
8.359
8.359
73
+0.16(+1.93%)
Feb 09, 2016
8.217
8.217
8.151
8.201
366
+0.16(+1.97%)
Feb 08, 2016
8.509
8.509
8.050
8.043
5,687
-0.27(-3.31%)
Feb 05, 2016
8.584
8.584
8.317
8.318
5,881
-0.53(-5.94%)
Feb 04, 2016
8.851
8.851
8.843
8.843
9,238
+0.19(+2.17%)
Feb 01, 2016
8.659
8.659
8.659
8.655
4
-0.19(-2.15%)
Jan 29, 2016
8.818
8.851
8.818
8.845
1,991
+0.23(+2.64%)
Jan 28, 2016
8.551
8.776
8.501
8.618
19,610
+0.17(+1.97%)
Jan 27, 2016
8.561
8.561
8.451
8.451
521
-0.10(-1.19%)
Jan 26, 2016
8.451
8.552
8.451
8.552
1,006
-0.11(-1.24%)
Jan 22, 2016
8.668
8.668
8.659
8.660
75
-0.10(-1.14%)
Jan 20, 2016
8.793
8.793
8.309
8.760
142
-0.17(-1.87%)
Jan 19, 2016
8.926
8.926
8.926
8.926
1,837
+0.29(+3.38%)
Jan 15, 2016
8.643
8.634
8.634
8.634
1,198
-0.97(-10.07%)
Jan 14, 2016
9.118
9.601
8.818
9.601
14,300
+0.59(+6.56%)
Jan 13, 2016
8.910
9.010
8.910
9.010
13,974
-0.12(-1.28%)
Jan 12, 2016
9.168
9.177
9.127
9.127
1,925
-0.10(-1.07%)
Jan 11, 2016
9.225
9.225
9.225
9.225
136
-0.02(-0.20%)
Jan 08, 2016
9.295
9.369
9.243
9.243
1,631
-0.12(-1.24%)
Jan 07, 2016
9.619
9.619
9.360
9.360
3,405
-0.63(-6.35%)
Jan 06, 2016
10.07
10.11
9.994
9.994
1,492
-0.18(-1.80%)
Jan 05, 2016
10.23
10.24
10.02
10.18
14,524
+0.17(+1.67%)
Jan 04, 2016
10.30
10.34
10.01
10.01
36,975
-0.54(-5.11%)
Dec 31, 2015
10.41
10.55
10.55
10.55
2,157
+0.01(+0.13%)
Dec 30, 2015
10.65
10.66
10.49
10.54
14,745
-0.22(-2.02%)
Dec 29, 2015
10.69
10.75
10.63
10.75
12,713
+0.05(+0.50%)
Dec 28, 2015
10.85
10.89
10.40
10.70
62,753
-0.01(-0.08%)
Dec 24, 2015
10.68
10.71
10.71
10.71
1,477
+0.08(+0.76%)
Dec 23, 2015
10.75
10.97
10.44
10.63
25,231
-0.02(-0.23%)
Dec 22, 2015
10.62
10.68
10.54
10.65
17,355
-0.26(-2.38%)
Dec 21, 2015
10.90
11.07
10.14
10.91
47,098
+0.30(+2.83%)
Dec 18, 2015
10.49
10.61
10.47
10.61
13,150
+0.02(+0.18%)
Dec 17, 2015
10.62
10.62
10.59
10.59
3,975
+0.04(+0.35%)
Dec 16, 2015
10.73
10.81
10.42
10.55
53,108
-0.03(-0.31%)
Dec 15, 2015
10.59
10.59
10.59
10.59
123
+0.18(+1.72%)
Dec 14, 2015
10.32
10.41
10.30
10.41
12,309
+0.12(+1.14%)
Dec 11, 2015
10.27
10.29
10.27
10.29
1,446
-0.24(-2.28%)
Dec 10, 2015
10.53
10.53
10.52
10.53
1,022
-0.14(-1.29%)
Dec 09, 2015
10.90
10.90
10.67
10.67
2,837
-0.32(-2.96%)
Nov 27, 2015
10.98
11.05
10.98
10.99
1
-0.31(-2.73%)
Nov 25, 2015
11.37
11.30
11.30
11.30
2,338
-0.04(-0.35%)
Nov 24, 2015
11.34
11.34
11.33
11.34
1,507
-0.09(-0.79%)
Nov 23, 2015
11.50
11.59
11.43
11.43
35,448
-0.19(-1.68%)
Nov 20, 2015
11.43
11.72
11.43
11.63
61,420
+0.05(+0.42%)
Nov 19, 2015
11.37
11.68
11.35
11.58
17,172
+0.21(+1.86%)
Nov 18, 2015
11.21
11.46
11.21
11.37
23,016
-0.08(-0.71%)
Nov 17, 2015
11.33
11.58
11.24
11.45
103,922
+0.17(+1.51%)
Nov 16, 2015
11.28
11.64
11.27
11.28
127,090
+0.06(+0.51%)
Nov 13, 2015
11.22
11.26
11.04
11.22
36,401
-0.14(-1.22%)
Nov 12, 2015
11.41
11.50
11.27
11.36
24,359
-0.28(-2.44%)
Nov 11, 2015
11.69
11.69
11.47
11.64
33,695
+0.11(+0.92%)
Nov 10, 2015
11.51
11.59
11.51
11.54
16,461
-0.11(-0.91%)
Nov 09, 2015
11.80
11.84
11.59
11.64
121,352
-0.32(-2.65%)
Nov 05, 2015
11.94
11.96
11.94
11.96
49
+0.06(+0.48%)
Nov 04, 2015
11.94
11.94
11.90
11.90
3,712
+0.06(+0.48%)
Nov 03, 2015
11.77
11.89
11.75
11.85
10,056
-0.03(-0.27%)
Nov 02, 2015
11.61
11.88
11.61
11.88
8,318
+0.01(+0.05%)
Oct 30, 2015
11.85
11.89
11.82
11.87
8,433
+0.08(+0.64%)
Oct 29, 2015
11.67
11.82
11.67
11.80
11,950
-0.04(-0.34%)
Oct 28, 2015
11.96
11.96
11.75
11.84
1,499
-0.37(-3.06%)
Oct 26, 2015
12.24
12.24
12.19
12.21
7
-0.24(-1.89%)
Oct 23, 2015
12.37
12.46
12.35
12.45
1,913
+0.07(+0.59%)
Oct 22, 2015
12.16
12.37
12.15
12.37
5,677
+0.41(+3.39%)
Oct 21, 2015
12.17
12.17
11.97
11.97
2,311
-0.27(-2.19%)
Oct 20, 2015
12.17
12.24
12.01
12.24
1,810
+0.12(+1.01%)
Oct 19, 2015
12.25
12.25
12.00
12.11
8,869
-0.24(-1.91%)
Oct 16, 2015
12.06
12.37
12.06
12.35
101,723
+0.23(+1.91%)
Oct 15, 2015
12.23
12.23
12.11
12.12
2,038
+0.43(+3.72%)
Oct 13, 2015
12.14
12.14
11.68
11.68
3
-0.35(-2.90%)
Oct 12, 2015
12.02
12.07
11.90
12.03
15,224
+0.10(+0.82%)
Oct 09, 2015
12.30
12.30
11.72
11.93
33,923
-0.25(-2.07%)
Oct 08, 2015
11.80
12.19
11.73
12.19
6,799
+0.05(+0.40%)
Oct 07, 2015
11.94
12.14
11.94
12.14
3,162
+0.43(+3.68%)
Oct 06, 2015
11.72
11.73
11.54
11.71
10,184
-0.11(-0.96%)
Oct 05, 2015
11.60
11.94
11.60
11.82
30,355
+0.25(+2.18%)
Oct 02, 2015
11.52
11.75
11.52
11.57
3,328
+0.36(+3.19%)
Oct 01, 2015
11.11
11.27
11.11
11.21
2,592
+0.12(+1.10%)
Sep 30, 2015
11.05
11.11
10.93
11.09
1,510
+0.32(+3.02%)
Sep 29, 2015
10.46
10.90
10.46
10.76
110,073
+0.13(+1.22%)
Sep 28, 2015
10.63
10.63
10.63
10.63
273
+0.09(+0.85%)
Sep 24, 2015
10.57
10.55
10.55
10.55
1,353
-0.06(-0.54%)
Sep 23, 2015
11.10
11.10
10.60
10.60
2,034
-0.77(-6.79%)
Sep 21, 2015
11.83
11.84
11.37
11.37
2
+0.14(+1.23%)
Sep 18, 2015
11.57
11.59
11.20
11.24
7,919
+0.02(+0.22%)
Sep 17, 2015
11.24
11.24
11.21
11.21
264
-0.19(-1.64%)
Sep 16, 2015
11.28
11.57
11.28
11.40
2,136
+0.82(+7.76%)
Sep 15, 2015
10.60
10.60
10.58
10.58
726
-0.31(-2.87%)
Sep 11, 2015
11.07
11.24
10.89
10.89
59
-0.19(-1.72%)
Sep 10, 2015
11.12
11.17
11.06
11.08
21,415
+0.17(+1.56%)
Sep 09, 2015
10.92
10.92
10.91
10.91
2,257
+0.00(+0.00%)
Sep 08, 2015
10.78
10.95
10.72
10.91
3,274
+0.87(+8.66%)
Sep 04, 2015
10.07
10.04
10.04
10.04
5,046
-0.35(-3.36%)
Sep 03, 2015
10.50
10.55
10.36
10.39
130,659
+0.19(+1.83%)
Sep 02, 2015
10.20
10.21
10.20
10.20
43,329
+0.20(+1.95%)
Sep 01, 2015
10.33
10.33
10.01
10.01
36,524
-0.66(-6.17%)
Aug 31, 2015
10.57
10.67
10.57
10.67
3,406
-0.19(-1.80%)
Aug 28, 2015
10.97
10.97
10.82
10.86
3,058
-0.19(-1.69%)
Aug 27, 2015
11.04
11.05
11.04
11.05
11,600
+0.65(+6.25%)
Aug 26, 2015
10.30
10.41
10.23
10.40
6,976
+0.11(+1.11%)
Aug 25, 2015
10.97
10.97
10.29
10.29
22,742
+0.43(+4.37%)
Aug 24, 2015
10.16
10.55
9.855
9.855
4,161
-0.90(-8.38%)
Aug 21, 2015
10.94
11.02
10.61
10.76
12,834
-0.50(-4.40%)
Aug 20, 2015
11.37
11.37
11.20
11.25
22,476
-0.31(-2.67%)
Aug 19, 2015
11.69
11.77
11.56
11.56
48,307
-0.53(-4.37%)
Aug 18, 2015
12.09
12.09
12.09
12.09
1,484
-0.21(-1.72%)
Aug 17, 2015
12.25
12.30
12.14
12.30
16,700
-0.06(-0.53%)
Aug 14, 2015
12.31
12.37
12.31
12.37
1,356
+0.06(+0.53%)
Aug 13, 2015
12.29
12.38
12.29
12.30
84,899
+0.06(+0.53%)
Aug 12, 2015
12.24
12.26
12.15
12.24
72,300
-0.25(-2.02%)
Aug 11, 2015
12.49
12.49
12.49
12.49
10,228
-0.26(-2.02%)
Aug 10, 2015
12.67
12.74
12.67
12.74
6,711
+0.62(+5.09%)
Aug 07, 2015
12.11
12.13
12.11
12.13
631
+0.24(+2.03%)
Aug 06, 2015
11.89
11.89
11.89
11.89
260
+0.13(+1.11%)
Aug 05, 2015
11.79
11.84
11.76
11.76
4,941
+0.19(+1.62%)
Aug 04, 2015
11.57
11.57
11.57
11.57
123
+0.09(+0.78%)
Aug 03, 2015
11.57
11.57
11.41
11.48
5,756
-0.21(-1.81%)
Jul 31, 2015
11.65
11.83
11.58
11.69
10,565
-0.11(-0.96%)
Jul 30, 2015
11.71
11.81
11.71
11.80
8,517
-0.21(-1.76%)
Jul 29, 2015
11.91
12.02
11.82
12.02
7,671
+0.37(+3.14%)
Jul 28, 2015
11.55
11.69
11.54
11.65
25,252
+0.19(+1.63%)
Jul 27, 2015
11.41
11.63
11.41
11.46
6,482
-0.82(-6.68%)
Jul 24, 2015
12.33
12.41
12.28
12.28
8,822
-0.28(-2.20%)
Jul 23, 2015
12.62
12.68
12.56
12.56
16,599
+0.10(+0.78%)
Jul 22, 2015
12.45
12.48
12.41
12.46
45,220
-0.12(-0.97%)
Jul 21, 2015
12.54
12.60
12.54
12.58
39,190
-0.01(-0.08%)
Jul 20, 2015
12.51
12.59
12.51
12.59
798
+0.08(+0.60%)
Jul 17, 2015
12.62
12.62
12.45
12.52
606
+0.22(+1.78%)
Jul 16, 2015
12.17
12.30
12.17
12.30
7,623
+0.28(+2.37%)
Jul 15, 2015
12.28
12.28
11.98
12.02
43,149
-0.44(-3.52%)
Jul 14, 2015
12.45
12.47
12.43
12.45
25,871
-0.17(-1.35%)
Jul 13, 2015
13.20
13.20
12.63
12.63
33,258
+0.23(+1.83%)
Jul 10, 2015
12.36
12.50
12.30
12.40
2,830
+0.65(+5.53%)
Jul 09, 2015
11.16
11.97
11.16
11.75
18,065
+1.42(+13.77%)
Jul 08, 2015
10.50
10.86
10.33
10.33
20,408
-0.79(-7.09%)
Jul 07, 2015
11.44
11.44
10.87
11.11
24,175
-0.95(-7.88%)
Jul 06, 2015
11.98
12.23
11.77
12.06
65,807
-1.25(-9.40%)
Jul 02, 2015
13.22
13.32
13.32
13.32
7,138
-0.29(-2.15%)
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
.