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 (%)
May 31, 2012 9.125 9.217 9.125 9.217 4,002 +0.14(+1.56%)
May 30, 2012 9.075 9.075 9.075 9.075 396 -0.18(-1.98%)
May 29, 2012 9.275 9.275 9.258 9.258 2,524 +0.48(+5.42%)
May 25, 2012 8.869 8.869 8.782 8.782 288 +0.01(+0.17%)
May 24, 2012 8.767 8.767 8.767 8.767 1,683 +0.02(+0.19%)
May 23, 2012 8.643 8.751 8.643 8.751 480 -0.12(-1.41%)
May 22, 2012 8.917 8.917 8.851 8.876 2,765 +0.15(+1.72%)
May 21, 2012 8.726 8.726 8.726 8.726 360 +0.29(+3.45%)
May 18, 2012 8.543 8.543 8.435 8.435 9,678 -0.06(-0.69%)
May 17, 2012 8.535 8.535 8.493 8.493 601 -0.12(-1.35%)
May 16, 2012 8.718 8.718 8.609 8.609 5,756 -0.15(-1.71%)
May 15, 2012 8.792 8.792 8.759 8.759 10,427 +0.03(+0.38%)
May 14, 2012 8.709 8.767 8.709 8.726 2,043 -0.26(-2.87%)
May 11, 2012 8.917 9.000 8.917 8.984 2,861 -0.12(-1.28%)
May 10, 2012 9.100 9.100 9.100 9.100 215 -0.18(-1.97%)
May 09, 2012 9.183 9.283 9.125 9.283 3,593 -0.05(-0.53%)
May 08, 2012 9.366 9.366 9.333 9.333 12,382 -0.31(-3.19%)
May 07, 2012 9.641 9.641 9.641 9.641 360 -0.17(-1.78%)
May 04, 2012 9.816 9.816 9.816 9.816 240 -0.31(-3.04%)
May 01, 2012 9.974 10.12 10.12 10.12 2,284 +0.12(+1.16%)
Apr 26, 2012 10.01 10.01 10.01 10.01 120 +0.01(+0.08%)
Apr 25, 2012 9.982 10.02 9.982 9.999 919 +0.20(+2.04%)
Apr 24, 2012 9.849 9.849 9.799 9.799 1,322 -0.01(-0.09%)
Apr 23, 2012 9.784 9.807 9.784 9.807 3,846 -0.27(-2.64%)
Apr 20, 2012 10.07 10.11 10.06 10.07 5,385 +0.22(+2.20%)
Apr 19, 2012 9.857 9.857 9.857 9.857 360 -0.14(-1.41%)
Apr 17, 2012 9.999 9.998 9.998 9.998 360 +0.16(+1.60%)
Apr 16, 2012 10.05 10.05 9.841 9.841 3,125 -0.19(-1.90%)
Apr 13, 2012 10.09 10.09 9.957 10.03 1,923 -0.17(-1.63%)
Apr 12, 2012 10.02 10.20 10.02 10.20 3,200 +0.48(+4.97%)
Apr 11, 2012 9.816 9.816 9.716 9.716 3,024 +0.13(+1.31%)
Apr 10, 2012 9.865 9.865 9.590 9.590 1,178 -0.29(-2.95%)
Apr 09, 2012 9.882 9.882 9.882 9.882 360 -0.17(-1.74%)
Apr 05, 2012 10.06 10.06 10.06 10.06 1,683 +0.17(+1.68%)
Apr 04, 2012 9.890 9.890 9.890 9.890 120 -0.18(-1.82%)
Apr 03, 2012 10.07 10.07 9.999 10.07 627 +0.22(+2.19%)
Apr 02, 2012 9.816 9.857 9.816 9.857 10,240 +0.21(+2.16%)
Mar 30, 2012 9.774 9.774 9.649 9.649 7,453 +0.16(+1.67%)
Mar 29, 2012 9.441 9.524 9.408 9.491 3,206 +0.01(+0.09%)
Mar 28, 2012 9.599 9.599 9.483 9.483 3,366 -0.04(-0.44%)
Mar 26, 2012 9.616 9.524 9.524 9.524 601 +0.05(+0.53%)
Mar 22, 2012 9.450 9.474 9.474 9.474 16,469 -0.09(-0.96%)
Mar 21, 2012 9.566 9.566 9.566 9.566 240 -0.07(-0.70%)
Mar 20, 2012 9.649 9.649 9.566 9.633 4,135 -0.36(-3.57%)
Mar 19, 2012 9.982 10.07 9.949 9.990 12,045 -0.23(-2.28%)
Mar 16, 2012 10.16 10.22 10.16 10.22 3,083 +0.04(+0.43%)
Mar 15, 2012 10.14 10.18 10.12 10.18 5,670 -0.04(-0.44%)
Mar 14, 2012 10.38 10.46 10.21 10.22 15,440 -0.17(-1.67%)
Mar 13, 2012 10.41 10.41 10.40 10.40 3,726 +0.02(+0.16%)
Mar 12, 2012 10.43 10.43 10.38 10.38 1,484 -0.20(-1.89%)
Mar 09, 2012 10.61 10.62 10.58 10.58 1,202 +0.17(+1.60%)
Mar 08, 2012 10.41 10.42 10.41 10.41 2,765 +0.20(+1.95%)
Mar 07, 2012 10.16 10.21 10.16 10.21 360 +0.23(+2.29%)
Mar 06, 2012 10.11 10.14 9.982 9.986 8,084 -0.72(-6.72%)
Mar 05, 2012 10.79 10.79 10.71 10.71 721 -0.29(-2.65%)
Mar 02, 2012 10.95 11.00 10.91 11.00 3,354 +0.06(+0.58%)
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.