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 (%)
Jul 31, 2014
10.27
10.27
10.16
10.16
1,234
-0.24(-2.27%)
Jul 30, 2014
10.40
10.40
10.40
10.40
1,729
+0.07(+0.71%)
Jul 29, 2014
10.48
10.48
10.33
10.33
6,038
-0.03(-0.31%)
Jul 28, 2014
10.28
10.36
10.27
10.36
5,285
+0.25(+2.49%)
Jul 25, 2014
10.11
10.11
10.11
10.11
16
+0.00(+0.00%)
Jul 24, 2014
10.11
10.11
10.11
10.11
2
+0.00(+0.02%)
Jul 23, 2014
10.11
10.11
10.11
10.11
1
+0.00(+0.00%)
Jul 22, 2014
10.11
10.11
10.11
10.11
1,374
+0.17(+1.70%)
Jul 18, 2014
9.936
9.936
9.936
9.936
738
-0.07(-0.73%)
Jul 16, 2014
9.993
10.01
10.01
10.01
2,215
+0.21(+2.16%)
Jul 14, 2014
9.798
9.798
9.798
9.798
0
+0.00(+0.00%)
Jul 11, 2014
9.749
9.798
9.749
9.798
2,011
+0.06(+0.58%)
Jul 10, 2014
9.587
9.741
9.587
9.741
12,576
+0.04(+0.42%)
Jul 09, 2014
9.684
9.701
9.684
9.701
980
-0.06(-0.58%)
Jul 08, 2014
9.757
9.757
9.757
9.757
472
+0.00(+0.00%)
Jul 07, 2014
9.757
9.757
9.757
9.757
843
+0.29(+3.07%)
Jul 03, 2014
9.465
9.467
9.467
9.467
0
+0.00(+0.00%)
Jul 02, 2014
9.467
9.465
9.467
9.467
4
+0.00(+0.00%)
Jul 01, 2014
9.467
9.467
9.467
9.467
220
+0.04(+0.46%)
Jun 30, 2014
9.424
9.424
9.424
9.424
1,726
+0.01(+0.09%)
Jun 25, 2014
9.400
9.416
9.416
9.416
4,061
-0.01(-0.09%)
Jun 24, 2014
9.424
9.424
9.424
9.424
73
+0.00(+0.00%)
Jun 20, 2014
9.424
9.424
9.424
9.424
0
+0.00(+0.00%)
Jun 18, 2014
9.416
9.424
9.424
9.424
2,215
-0.05(-0.55%)
Jun 17, 2014
9.476
9.476
9.476
9.476
1
+0.00(+0.00%)
Jun 16, 2014
9.465
9.476
9.465
9.476
739
+0.08(+0.81%)
Jun 12, 2014
9.400
9.400
9.400
9.400
0
+0.00(+0.00%)
Jun 10, 2014
9.400
9.400
9.400
9.400
2,584
+0.07(+0.78%)
Jun 06, 2014
9.270
9.327
9.262
9.327
3,565
+0.11(+1.15%)
Jun 03, 2014
9.221
9.221
9.221
9.221
0
+0.08(+0.89%)
Jun 02, 2014
9.140
9.140
9.140
9.140
734
+0.02(+0.18%)
May 30, 2014
9.124
9.124
9.124
9.124
87
+0.00(+0.00%)
May 29, 2014
9.125
9.156
9.124
9.124
1,846
-0.02(-0.18%)
May 27, 2014
9.140
9.140
9.140
9.140
738
+0.15(+1.63%)
May 23, 2014
8.994
8.994
8.994
8.994
0
+0.00(+0.00%)
May 21, 2014
8.994
8.994
8.994
8.994
14
+0.06(+0.64%)
May 20, 2014
8.937
8.937
8.937
8.937
1,230
-0.03(-0.36%)
May 19, 2014
8.969
8.969
8.969
8.969
861
-0.16(-1.78%)
May 14, 2014
9.132
9.132
9.132
9.132
0
+0.14(+1.54%)
May 12, 2014
9.075
8.994
8.994
8.994
5,046
+0.10(+1.14%)
May 09, 2014
8.892
8.892
8.892
8.892
49
+0.00(+0.00%)
May 08, 2014
8.888
8.892
8.880
8.892
510
-0.09(-1.04%)
May 07, 2014
8.969
8.986
8.945
8.986
2,958
-0.11(-1.25%)
May 06, 2014
9.124
9.136
9.099
9.099
763
+0.02(+0.18%)
May 05, 2014
9.140
9.140
9.083
9.083
2,881
-0.12(-1.32%)
May 02, 2014
9.205
9.246
9.205
9.205
4,242
+0.23(+2.53%)
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
.