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%)
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
.