Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Industrials ETF (NY: CHII )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.433 9.433 9.291 9.291 11,420 -0.56(-5.70%)
Oct 28, 2011 9.724 9.853 9.716 9.853 4,265 -0.16(-1.62%)
Oct 27, 2011 9.791 10.11 9.740 10.02 10,563 +0.91(+9.98%)
Oct 26, 2011 9.025 9.120 8.942 9.107 2,599 +0.58(+6.81%)
Oct 25, 2011 8.625 8.625 8.526 8.526 360 -0.13(-1.54%)
Oct 24, 2011 8.643 8.692 8.643 8.659 2,428 +0.50(+6.11%)
Oct 21, 2011 8.193 8.193 8.161 8.161 1,202 +0.21(+2.63%)
Oct 20, 2011 7.811 7.952 7.811 7.952 2,236 -0.43(-5.16%)
Oct 18, 2011 8.385 8.385 8.385 8.385 0 -0.28(-3.26%)
Oct 17, 2011 8.693 8.693 8.634 8.668 9,617 -0.15(-1.70%)
Oct 14, 2011 8.785 8.817 8.785 8.817 841 -0.02(-0.19%)
Oct 13, 2011 8.817 8.896 8.626 8.834 8,433 +0.30(+3.51%)
Oct 12, 2011 8.352 8.601 8.352 8.535 7,092 +0.70(+8.88%)
Oct 11, 2011 7.839 7.839 7.839 7.839 156 +0.13(+1.64%)
Oct 10, 2011 7.561 7.753 7.561 7.712 11,625 +0.23(+3.13%)
Oct 07, 2011 7.620 7.620 7.456 7.478 8,018 +0.17(+2.39%)
Oct 06, 2011 7.253 7.303 7.245 7.303 1,579 +0.21(+2.92%)
Oct 05, 2011 6.888 7.096 6.888 7.096 10,218 +0.28(+4.16%)
Oct 04, 2011 6.646 6.813 6.615 6.813 5,590 -0.23(-3.31%)
Oct 03, 2011 7.046 7.046 7.046 7.046 721 -0.32(-4.29%)
Sep 30, 2011 7.362 7.362 7.362 7.362 573 -0.54(-6.84%)
Sep 29, 2011 7.894 7.902 7.894 7.902 4,012 -0.05(-0.67%)
Sep 27, 2011 7.961 7.956 7.956 7.956 2,404 +0.59(+8.07%)
Sep 26, 2011 7.403 7.403 7.362 7.362 2,801 -0.34(-4.43%)
Sep 23, 2011 7.611 7.703 7.611 7.703 8,018 +0.32(+4.28%)
Sep 22, 2011 7.561 7.628 7.370 7.387 8,920 -0.50(-6.33%)
Sep 21, 2011 8.110 8.110 7.886 7.886 3,245 -0.22(-2.67%)
Sep 20, 2011 8.169 8.169 8.102 8.102 399 -0.12(-1.52%)
Sep 19, 2011 8.252 8.252 8.127 8.227 21,790 -0.32(-3.70%)
Sep 15, 2011 8.543 8.543 8.543 8.543 0 +0.03(+0.39%)
Sep 14, 2011 8.510 8.510 8.510 8.510 601 -0.22(-2.48%)
Sep 13, 2011 8.734 8.759 8.701 8.726 4,219 +0.17(+2.04%)
Sep 12, 2011 8.659 8.708 8.551 8.551 1,773 -0.36(-4.01%)
Sep 09, 2011 9.050 9.050 8.892 8.909 4,808 -0.38(-4.12%)
Sep 08, 2011 9.291 9.291 9.291 9.291 180 -0.13(-1.41%)
Sep 07, 2011 9.275 9.425 9.275 9.425 480 +0.17(+1.89%)
Sep 06, 2011 9.108 9.250 9.042 9.250 5,988 -0.59(-6.00%)
Sep 02, 2011 9.899 9.907 9.840 9.840 1,953 -0.27(-2.63%)
Aug 31, 2011 10.09 10.11 10.11 10.11 3,967 +0.32(+3.32%)
Aug 30, 2011 9.807 9.850 9.740 9.782 4,321 +0.08(+0.79%)
Aug 29, 2011 9.657 9.724 9.657 9.706 2,644 +0.26(+2.80%)
Aug 25, 2011 9.608 9.441 9.441 9.441 841 -0.11(-1.13%)
Aug 24, 2011 9.491 9.549 9.491 9.549 7,752 +0.01(+0.09%)
Aug 23, 2011 9.508 9.548 9.508 9.541 2,654 +0.31(+3.33%)
Aug 22, 2011 9.267 9.275 9.233 9.233 6,456 -0.33(-3.46%)
Aug 19, 2011 9.566 9.691 9.558 9.564 5,857 -0.37(-3.70%)
Aug 18, 2011 9.982 10.01 9.890 9.932 1,202 -0.47(-4.56%)
Aug 17, 2011 10.45 10.45 10.41 10.41 5,187 -0.04(-0.40%)
Aug 16, 2011 10.41 10.46 10.36 10.45 2,067 +0.20(+1.95%)
Aug 15, 2011 10.26 10.26 10.23 10.25 17,283 +0.34(+3.38%)
Aug 12, 2011 9.940 9.940 9.913 9.913 1,322 -0.04(-0.36%)
Aug 11, 2011 9.666 9.949 9.666 9.949 3,366 +0.07(+0.67%)
Aug 10, 2011 9.857 9.882 9.857 9.882 721 -0.55(-5.26%)
Aug 09, 2011 10.38 10.43 10.12 10.43 10,903 +0.48(+4.85%)
Aug 08, 2011 10.38 10.40 9.949 9.949 8,831 -0.84(-7.79%)
Aug 05, 2011 10.98 10.98 10.56 10.79 11,601 -0.27(-2.48%)
Aug 04, 2011 11.31 11.31 11.06 11.06 6,203 -0.40(-3.48%)
Aug 03, 2011 11.34 11.46 11.34 11.46 10,338 -0.10(-0.86%)
Aug 02, 2011 11.75 11.75 11.56 11.56 9,607 -0.33(-2.80%)
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.