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 (%)
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%)
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
.