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 (%)
Nov 29, 2013
10.52
10.52
10.52
10.52
246
+0.33(+3.19%)
Nov 26, 2013
10.20
10.20
10.20
10.20
615
-0.02(-0.24%)
Nov 25, 2013
10.24
10.36
10.20
10.22
10,427
-0.02(-0.24%)
Nov 22, 2013
10.26
10.26
10.24
10.24
6,187
-0.01(-0.08%)
Nov 19, 2013
10.24
10.25
10.25
10.25
2,707
-0.13(-1.28%)
Nov 18, 2013
10.30
10.39
10.30
10.39
2,744
+0.25(+2.48%)
Nov 15, 2013
10.19
10.19
10.14
10.14
615
+0.46(+4.74%)
Nov 13, 2013
9.676
9.676
9.676
9.676
0
-0.02(-0.25%)
Nov 12, 2013
9.744
9.744
9.676
9.701
777
-0.07(-0.75%)
Nov 11, 2013
9.847
9.847
9.749
9.774
2,076
+0.08(+0.84%)
Nov 08, 2013
9.692
9.692
9.692
9.692
123
-0.04(-0.45%)
Nov 07, 2013
9.737
9.737
9.737
9.737
492
-0.13(-1.28%)
Nov 06, 2013
9.864
9.871
9.855
9.863
3,814
+0.02(+0.16%)
Nov 05, 2013
9.866
9.866
9.848
9.848
984
-0.05(-0.48%)
Nov 04, 2013
9.863
9.927
9.863
9.896
12,615
+0.15(+1.50%)
Nov 01, 2013
9.782
9.806
9.734
9.749
8,308
+0.01(+0.08%)
Oct 30, 2013
9.733
9.741
9.741
9.741
2,461
+0.08(+0.84%)
Oct 29, 2013
9.692
9.692
9.652
9.660
1,108
-0.00(-0.03%)
Oct 28, 2013
9.562
9.662
9.562
9.662
1,272
-0.07(-0.70%)
Oct 24, 2013
9.731
9.731
9.731
9.731
0
-0.04(-0.44%)
Oct 23, 2013
9.774
9.774
9.774
9.774
246
-0.20(-2.00%)
Oct 22, 2013
9.973
9.973
9.973
9.973
2,338
+0.10(+1.04%)
Oct 21, 2013
9.912
9.912
9.855
9.871
1,723
-0.03(-0.33%)
Oct 18, 2013
9.912
9.966
9.847
9.904
5,908
+0.11(+1.08%)
Oct 17, 2013
9.757
9.822
9.741
9.798
176,133
-0.03(-0.33%)
Oct 16, 2013
9.692
9.863
9.692
9.831
71,133
+0.08(+0.83%)
Oct 15, 2013
9.863
9.863
9.741
9.749
70,527
-0.11(-1.07%)
Oct 14, 2013
9.831
9.904
9.831
9.855
61,983
+0.07(+0.70%)
Oct 11, 2013
9.775
9.787
9.775
9.787
2,461
+0.02(+0.22%)
Oct 10, 2013
9.766
9.766
9.748
9.766
2,461
+0.18(+1.86%)
Oct 09, 2013
9.554
9.587
9.554
9.587
3,692
+0.02(+0.17%)
Oct 08, 2013
9.571
9.571
9.571
9.571
123
-0.01(-0.08%)
Oct 07, 2013
9.667
9.667
9.579
9.579
492
-0.05(-0.52%)
Oct 04, 2013
9.668
9.668
9.629
9.629
1,421
+0.13(+1.39%)
Oct 03, 2013
9.497
9.497
9.497
9.497
923
+0.08(+0.86%)
Oct 02, 2013
9.432
9.432
9.416
9.416
246
+0.02(+0.17%)
Oct 01, 2013
9.351
9.424
9.351
9.400
492
-0.06(-0.61%)
Sep 26, 2013
9.458
9.458
9.458
9.458
0
-0.00(-0.01%)
Sep 25, 2013
9.484
9.484
9.458
9.458
1,046
-0.09(-0.92%)
Sep 24, 2013
9.562
9.562
9.546
9.546
3,138
-0.01(-0.09%)
Sep 23, 2013
9.514
9.554
9.514
9.554
369
-0.02(-0.25%)
Sep 20, 2013
9.684
9.684
9.579
9.579
1,360
-0.28(-2.80%)
Sep 18, 2013
9.587
9.855
9.855
9.855
7,508
+0.31(+3.22%)
Sep 17, 2013
9.548
9.548
9.548
9.548
123
-0.10(-1.08%)
Sep 16, 2013
9.652
9.652
9.652
9.652
861
-0.05(-0.50%)
Sep 13, 2013
9.701
9.701
9.701
9.701
2,461
+0.01(+0.08%)
Sep 12, 2013
9.692
9.692
9.692
9.692
1,846
-0.07(-0.73%)
Sep 10, 2013
9.660
9.764
9.764
9.764
3,569
+0.15(+1.59%)
Sep 09, 2013
9.514
9.619
9.514
9.611
1,723
+0.13(+1.32%)
Sep 06, 2013
9.408
9.486
9.408
9.486
819
+0.12(+1.26%)
Sep 05, 2013
9.286
9.424
9.286
9.368
937
+0.08(+0.88%)
Sep 04, 2013
9.238
9.286
9.238
9.286
923
+0.09(+0.98%)
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
.