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 (%)
Aug 31, 2012
7.718
7.718
7.710
7.710
615
-0.01(-0.11%)
Aug 30, 2012
7.718
7.718
7.718
7.718
369
-0.08(-1.05%)
Aug 29, 2012
7.889
7.889
7.791
7.800
2,695
-0.27(-3.32%)
Aug 24, 2012
8.068
8.069
8.069
8.069
369
-0.17(-2.06%)
Aug 22, 2012
8.238
8.238
8.238
8.238
123
+0.00(+0.00%)
Aug 20, 2012
8.303
8.238
8.238
8.238
1,969
+0.00(+0.00%)
Aug 17, 2012
8.206
8.238
8.206
8.238
13,539
+0.10(+1.20%)
Aug 15, 2012
8.108
8.141
8.141
8.141
1,107
-0.13(-1.57%)
Aug 13, 2012
8.165
8.271
8.271
8.271
738
+0.02(+0.20%)
Aug 06, 2012
8.254
8.254
8.254
8.254
0
+0.03(+0.40%)
Aug 03, 2012
8.173
8.222
8.124
8.222
1,230
+0.18(+2.22%)
Aug 02, 2012
8.092
8.092
8.043
8.043
1,477
-0.08(-1.00%)
Aug 01, 2012
8.238
8.238
8.125
8.125
1,838
+0.17(+2.14%)
Jul 31, 2012
7.921
7.954
7.921
7.954
1,230
-0.01(-0.13%)
Jul 30, 2012
7.965
7.965
7.965
7.965
246
+0.11(+1.45%)
Jul 26, 2012
7.905
7.851
7.851
7.851
1,477
-0.03(-0.38%)
Jul 25, 2012
7.881
7.881
7.881
7.881
123
+0.01(+0.07%)
Jul 23, 2012
7.881
7.875
7.875
7.875
492
-0.23(-2.87%)
Jul 20, 2012
8.108
8.108
8.108
8.108
934
-0.11(-1.29%)
Jul 18, 2012
8.214
8.214
8.214
8.214
6,646
-0.08(-1.00%)
Jul 14, 2012
8.297
8.297
8.297
0
+0.00(+0.00%)
Jul 13, 2012
8.295
8.297
8.295
8.297
492
+0.04(+0.51%)
Jul 12, 2012
8.246
8.254
8.246
8.254
2,954
-0.05(-0.59%)
Jul 11, 2012
8.319
8.319
8.304
8.304
1,846
+0.08(+0.99%)
Jul 10, 2012
8.328
8.328
8.222
8.222
3,077
-0.12(-1.46%)
Jul 09, 2012
8.287
8.344
8.287
8.344
1,651
-0.23(-2.65%)
Jul 05, 2012
8.571
8.571
8.571
8.571
246
+0.02(+0.29%)
Jul 03, 2012
8.449
8.547
8.449
8.547
876
+0.03(+0.38%)
Jul 02, 2012
8.506
8.601
8.506
8.514
1,353
+0.24(+2.95%)
Jun 28, 2012
8.254
8.271
8.271
8.271
2,338
-0.20(-2.40%)
Jun 27, 2012
8.490
8.490
8.458
8.474
8,394
+0.07(+0.87%)
Jun 26, 2012
8.409
8.410
8.368
8.401
14,752
+0.02(+0.29%)
Jun 25, 2012
8.376
8.376
8.376
8.376
369
-0.24(-2.73%)
Jun 22, 2012
8.612
8.612
8.612
8.612
984
+0.03(+0.38%)
Jun 21, 2012
8.734
8.734
8.579
8.579
246
-0.37(-4.17%)
Jun 20, 2012
8.978
8.978
8.953
8.953
23,201
+0.12(+1.38%)
Jun 18, 2012
8.831
8.831
8.831
8.831
615
+0.04(+0.46%)
Jun 15, 2012
8.783
8.791
8.783
8.791
1,181
-0.02(-0.19%)
Jun 13, 2012
8.807
8.807
8.807
8.807
2,461
+0.04(+0.42%)
Jun 12, 2012
8.718
8.774
8.685
8.770
1,166
+0.15(+1.74%)
Jun 11, 2012
8.758
8.758
8.620
8.620
492
+0.00(+0.00%)
Jun 08, 2012
8.620
8.620
8.563
8.620
1,600
-0.15(-1.67%)
Jun 07, 2012
8.848
8.937
8.766
8.766
24,309
+0.18(+2.08%)
Jun 06, 2012
8.588
8.588
8.588
8.588
246
+0.02(+0.19%)
Jun 05, 2012
8.539
8.571
8.539
8.571
1,923
+0.08(+0.96%)
Jun 04, 2012
8.490
8.490
8.490
8.490
258
-0.14(-1.60%)
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
.