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 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%)
Jun 01, 2012
8.799
8.799
8.628
8.628
1,723
-0.37(-4.15%)
May 31, 2012
8.913
9.002
8.913
9.002
4,097
+0.14(+1.56%)
May 30, 2012
8.864
8.864
8.864
8.864
406
-0.18(-1.98%)
May 29, 2012
9.059
9.059
9.043
9.043
2,584
+0.46(+5.42%)
May 25, 2012
8.662
8.662
8.578
8.578
295
+0.01(+0.17%)
May 24, 2012
8.563
8.563
8.563
8.563
1,723
+0.02(+0.19%)
May 23, 2012
8.441
8.547
8.441
8.547
492
-0.12(-1.41%)
May 22, 2012
8.709
8.709
8.644
8.669
2,830
+0.15(+1.71%)
May 21, 2012
8.523
8.523
8.523
8.523
369
+0.28(+3.45%)
May 18, 2012
8.344
8.344
8.238
8.238
9,909
-0.06(-0.69%)
May 17, 2012
8.336
8.336
8.295
8.295
615
-0.11(-1.35%)
May 16, 2012
8.514
8.514
8.409
8.409
5,893
-0.15(-1.71%)
May 15, 2012
8.588
8.588
8.555
8.555
10,676
+0.03(+0.38%)
May 14, 2012
8.506
8.563
8.506
8.523
2,092
-0.25(-2.87%)
May 11, 2012
8.709
8.791
8.709
8.774
2,929
-0.11(-1.28%)
May 10, 2012
8.888
8.888
8.888
8.888
220
-0.18(-1.97%)
May 09, 2012
8.969
9.067
8.913
9.067
3,679
-0.05(-0.53%)
May 08, 2012
9.148
9.148
9.116
9.116
12,677
-0.30(-3.19%)
May 07, 2012
9.416
9.416
9.416
9.416
369
-0.17(-1.78%)
May 04, 2012
9.587
9.587
9.587
9.587
246
-0.30(-3.04%)
May 01, 2012
9.741
9.887
9.887
9.887
2,338
+0.11(+1.16%)
Apr 26, 2012
9.774
9.774
9.774
9.774
123
+0.01(+0.08%)
Apr 25, 2012
9.749
9.782
9.749
9.766
941
+0.19(+2.04%)
Apr 24, 2012
9.619
9.619
9.571
9.571
1,353
-0.01(-0.09%)
Apr 23, 2012
9.556
9.579
9.556
9.579
3,938
-0.26(-2.64%)
Apr 20, 2012
9.831
9.871
9.831
9.839
5,514
+0.21(+2.19%)
Apr 19, 2012
9.627
9.627
9.627
9.627
369
-0.14(-1.41%)
Apr 17, 2012
9.766
9.766
9.766
9.766
369
+0.15(+1.60%)
Apr 16, 2012
9.814
9.814
9.612
9.612
3,200
-0.19(-1.90%)
Apr 13, 2012
9.855
9.855
9.725
9.798
1,969
-0.16(-1.63%)
Apr 12, 2012
9.782
9.961
9.782
9.961
3,276
+0.47(+4.96%)
Apr 11, 2012
9.587
9.587
9.489
9.489
3,096
+0.12(+1.31%)
Apr 10, 2012
9.636
9.636
9.367
9.367
1,206
-0.29(-2.95%)
Apr 09, 2012
9.652
9.652
9.652
9.652
369
-0.17(-1.74%)
Apr 05, 2012
9.822
9.823
9.822
9.823
1,723
+0.16(+1.68%)
Apr 04, 2012
9.660
9.660
9.660
9.660
123
-0.18(-1.82%)
Apr 03, 2012
9.832
9.839
9.766
9.839
642
+0.21(+2.19%)
Apr 02, 2012
9.587
9.627
9.587
9.627
10,484
+0.20(+2.16%)
Mar 30, 2012
9.546
9.546
9.424
9.424
7,631
+0.15(+1.67%)
Mar 29, 2012
9.221
9.303
9.189
9.270
3,282
+0.01(+0.09%)
Mar 28, 2012
9.376
9.376
9.262
9.262
3,446
-0.04(-0.44%)
Mar 26, 2012
9.392
9.303
9.303
9.303
615
+0.05(+0.53%)
Mar 22, 2012
9.229
9.254
9.254
9.254
16,862
-0.09(-0.96%)
Mar 21, 2012
9.343
9.343
9.343
9.343
246
-0.07(-0.70%)
Mar 20, 2012
9.424
9.424
9.343
9.409
4,234
-0.35(-3.57%)
Mar 19, 2012
9.749
9.831
9.717
9.757
12,333
-0.23(-2.28%)
Mar 16, 2012
9.920
9.985
9.920
9.985
3,157
+0.04(+0.43%)
Mar 15, 2012
9.904
9.942
9.879
9.942
5,805
-0.04(-0.44%)
Mar 14, 2012
10.14
10.22
9.977
9.986
15,809
-0.17(-1.67%)
Mar 13, 2012
10.17
10.17
10.16
10.16
3,815
+0.02(+0.16%)
Mar 12, 2012
10.19
10.19
10.14
10.14
1,520
-0.20(-1.89%)
Mar 09, 2012
10.37
10.37
10.33
10.33
1,230
+0.16(+1.60%)
Mar 08, 2012
10.16
10.17
10.16
10.17
2,830
+0.19(+1.95%)
Mar 07, 2012
9.928
9.977
9.928
9.977
369
+0.22(+2.29%)
Mar 06, 2012
9.871
9.904
9.749
9.753
8,277
-0.70(-6.72%)
Mar 05, 2012
10.54
10.54
10.46
10.46
738
-0.28(-2.65%)
Mar 02, 2012
10.69
10.74
10.66
10.74
3,434
+0.06(+0.58%)
Mar 01, 2012
10.59
10.68
10.59
10.68
4,923
-0.07(-0.66%)
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%)
Dec 01, 2011
9.002
9.059
9.002
9.059
2,085
+0.22(+2.48%)
Nov 30, 2011
8.742
8.856
8.742
8.839
9,846
+0.41(+4.89%)
Nov 29, 2011
8.427
8.427
8.427
8.427
369
+0.06(+0.70%)
Nov 28, 2011
8.344
8.368
8.344
8.368
1,723
+0.31(+3.83%)
Nov 25, 2011
8.068
8.100
8.059
8.060
6,551
-0.02(-0.30%)
Nov 23, 2011
8.198
8.198
8.084
8.084
3,723
-0.11(-1.39%)
Nov 21, 2011
8.198
8.198
8.198
8.198
4,800
-0.53(-6.05%)
Nov 18, 2011
8.689
8.726
8.689
8.726
1,150
+0.07(+0.85%)
Nov 17, 2011
8.864
8.864
8.653
8.653
6,612
-0.37(-4.05%)
Nov 16, 2011
9.018
9.018
9.018
9.018
615
-0.25(-2.72%)
Nov 15, 2011
9.262
9.270
9.262
9.270
4,923
+0.05(+0.53%)
Nov 14, 2011
9.221
9.221
9.221
9.221
123
+0.02(+0.27%)
Nov 11, 2011
9.181
9.213
9.181
9.197
6,148
+0.19(+2.17%)
Nov 10, 2011
9.026
9.051
9.002
9.002
16,462
-0.08(-0.89%)
Nov 09, 2011
9.262
9.262
9.010
9.083
25,198
-0.42(-4.43%)
Nov 08, 2011
9.376
9.504
9.367
9.504
5,661
-0.16(-1.70%)
Nov 07, 2011
9.554
9.668
9.554
9.668
2,595
+0.11(+1.19%)
Nov 04, 2011
9.465
9.554
9.424
9.554
6,892
-0.15(-1.51%)
Nov 03, 2011
9.684
9.725
9.660
9.701
5,785
+0.16(+1.70%)
Nov 02, 2011
9.506
9.538
9.457
9.538
5,908
+0.54(+5.96%)
Nov 01, 2011
8.951
9.043
8.951
9.002
5,873
-0.07(-0.81%)
Oct 31, 2011
9.213
9.213
9.075
9.075
11,693
-0.55(-5.70%)
Oct 28, 2011
9.497
9.623
9.489
9.623
4,367
-0.16(-1.62%)
Oct 27, 2011
9.562
9.871
9.513
9.782
10,815
+0.89(+9.98%)
Oct 26, 2011
8.815
8.908
8.734
8.894
2,661
+0.57(+6.81%)
Oct 25, 2011
8.424
8.424
8.328
8.328
369
-0.13(-1.54%)
Oct 24, 2011
8.441
8.489
8.441
8.458
2,486
+0.49(+6.11%)
Oct 21, 2011
8.003
8.003
7.971
7.971
1,230
+0.20(+2.63%)
Oct 20, 2011
7.629
7.767
7.629
7.767
2,289
-0.42(-5.16%)
Oct 18, 2011
8.189
8.189
8.189
8.189
0
-0.28(-3.26%)
Oct 17, 2011
8.490
8.490
8.433
8.466
9,846
-0.15(-1.70%)
Oct 14, 2011
8.580
8.612
8.580
8.612
861
-0.02(-0.19%)
Oct 13, 2011
8.612
8.688
8.425
8.628
8,634
+0.29(+3.51%)
Oct 12, 2011
8.157
8.401
8.157
8.336
7,262
+0.68(+8.88%)
Oct 11, 2011
7.656
7.656
7.656
7.656
160
+0.12(+1.64%)
Oct 10, 2011
7.385
7.572
7.385
7.533
11,902
+0.23(+3.13%)
Oct 07, 2011
7.442
7.442
7.282
7.304
8,209
+0.17(+2.39%)
Oct 06, 2011
7.085
7.133
7.076
7.133
1,617
+0.20(+2.92%)
Oct 05, 2011
6.727
6.931
6.727
6.931
10,462
+0.28(+4.16%)
Oct 04, 2011
6.491
6.654
6.461
6.654
5,723
-0.23(-3.31%)
Oct 03, 2011
6.881
6.881
6.881
6.881
738
-0.31(-4.29%)
Sep 30, 2011
7.190
7.190
7.190
7.190
587
-0.53(-6.84%)
Sep 29, 2011
7.710
7.718
7.710
7.718
4,108
-0.05(-0.67%)
Sep 27, 2011
7.775
7.771
7.771
7.771
2,461
+0.58(+8.07%)
Sep 26, 2011
7.231
7.231
7.190
7.190
2,867
-0.33(-4.43%)
Sep 23, 2011
7.434
7.523
7.434
7.523
8,209
+0.31(+4.28%)
Sep 22, 2011
7.385
7.450
7.198
7.215
9,132
-0.49(-6.33%)
Sep 21, 2011
7.921
7.921
7.702
7.702
3,323
-0.21(-2.67%)
Sep 20, 2011
7.978
7.978
7.913
7.913
408
-0.12(-1.52%)
Sep 19, 2011
8.059
8.059
7.938
8.035
22,310
-0.31(-3.70%)
Sep 15, 2011
8.344
8.344
8.344
8.344
0
+0.03(+0.39%)
Sep 14, 2011
8.311
8.311
8.311
8.311
615
-0.21(-2.48%)
Sep 13, 2011
8.531
8.555
8.498
8.523
4,320
+0.17(+2.04%)
Sep 12, 2011
8.458
8.505
8.352
8.352
1,815
-0.35(-4.01%)
Sep 09, 2011
8.839
8.839
8.685
8.701
4,923
-0.37(-4.12%)
Sep 08, 2011
9.075
9.075
9.075
9.075
184
-0.13(-1.41%)
Sep 07, 2011
9.059
9.205
9.059
9.205
492
+0.17(+1.89%)
Sep 06, 2011
8.896
9.034
8.831
9.034
6,130
-0.58(-6.00%)
Sep 02, 2011
9.668
9.676
9.611
9.611
2,000
-0.26(-2.63%)
Aug 31, 2011
9.855
9.871
9.871
9.871
4,061
+0.32(+3.32%)
Aug 30, 2011
9.579
9.620
9.513
9.554
4,424
+0.07(+0.79%)
Aug 29, 2011
9.432
9.497
9.432
9.480
2,707
+0.26(+2.80%)
Aug 25, 2011
9.384
9.221
9.221
9.221
861
-0.11(-1.13%)
Aug 24, 2011
9.270
9.327
9.270
9.327
7,937
+0.01(+0.09%)
Aug 23, 2011
9.286
9.326
9.286
9.319
2,717
+0.30(+3.33%)
Aug 22, 2011
9.051
9.059
9.018
9.018
6,610
-0.32(-3.46%)
Aug 19, 2011
9.343
9.465
9.335
9.341
5,996
-0.36(-3.70%)
Aug 18, 2011
9.749
9.774
9.660
9.701
1,230
-0.46(-4.56%)
Aug 17, 2011
10.20
10.20
10.16
10.16
5,311
-0.04(-0.40%)
Aug 16, 2011
10.16
10.21
10.12
10.20
2,117
+0.20(+1.95%)
Aug 15, 2011
10.03
10.03
9.993
10.01
17,695
+0.33(+3.38%)
Aug 12, 2011
9.709
9.709
9.682
9.682
1,353
-0.04(-0.36%)
Aug 11, 2011
9.441
9.717
9.441
9.717
3,446
+0.07(+0.67%)
Aug 10, 2011
9.627
9.652
9.627
9.652
738
-0.54(-5.26%)
Aug 09, 2011
10.14
10.19
9.887
10.19
11,163
+0.47(+4.85%)
Aug 08, 2011
10.14
10.16
9.717
9.717
9,041
-0.82(-7.79%)
Aug 05, 2011
10.72
10.72
10.32
10.54
11,877
-0.27(-2.48%)
Aug 04, 2011
11.05
11.05
10.81
10.81
6,351
-0.39(-3.48%)
Aug 03, 2011
11.07
11.20
11.07
11.20
10,585
-0.10(-0.86%)
Aug 02, 2011
11.48
11.48
11.29
11.29
9,836
-0.33(-2.80%)
Aug 01, 2011
11.71
11.71
11.62
11.62
3,271
-0.30(-2.52%)
Jul 28, 2011
11.91
11.92
11.92
11.92
738
+0.04(+0.34%)
Jul 27, 2011
11.96
11.96
11.88
11.88
4,184
-0.13(-1.08%)
Jul 26, 2011
12.01
12.01
12.01
12.01
123
+0.01(+0.07%)
Jul 25, 2011
11.89
12.00
11.89
12.00
6,683
-0.29(-2.38%)
Jul 22, 2011
12.29
12.29
12.29
12.29
123
+0.19(+1.61%)
Jul 21, 2011
12.10
12.10
12.10
12.10
747
+0.02(+0.13%)
Jul 20, 2011
11.98
12.08
11.98
12.08
1,563
+0.13(+1.09%)
Jul 19, 2011
11.95
11.95
11.95
11.95
379
-0.02(-0.14%)
Jul 18, 2011
12.05
12.05
11.90
11.97
4,909
-0.17(-1.41%)
Jul 15, 2011
12.28
12.28
12.14
12.14
2,584
-0.22(-1.78%)
Jul 14, 2011
12.36
12.36
12.36
12.36
369
+0.02(+0.20%)
Jul 13, 2011
12.33
12.33
12.33
12.33
1,230
+0.19(+1.54%)
Jul 12, 2011
12.21
12.21
12.15
12.15
1,230
-0.61(-4.77%)
Jul 07, 2011
12.75
12.76
12.76
12.76
861
+0.19(+1.48%)
Jul 06, 2011
12.61
12.61
12.57
12.57
1,600
-0.16(-1.23%)
Jul 05, 2011
12.73
12.73
12.69
12.72
4,443
+0.16(+1.25%)
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
.