GX MSCI China Industrials ETF (NY: CHII )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 9.844 | 10.26 | 9.828 | 9.828 | 5,873 | -0.60(-5.76%) |
| Apr 27, 2016 | 10.36 | 10.43 | 10.43 | 10.43 | 719 | +0.13(+1.30%) |
| Apr 21, 2016 | 10.29 | 10.29 | 10.29 | 10.29 | 2,397 | -0.48(-4.42%) |
| Apr 20, 2016 | 10.78 | 10.78 | 10.76 | 10.77 | 2,880 | +0.47(+4.53%) |
| Apr 18, 2016 | 10.30 | 10.69 | 10.30 | 10.30 | 53 | +0.13(+1.31%) |
| Apr 15, 2016 | 10.17 | 10.17 | 10.17 | 10.17 | 124 | -0.76(-6.95%) |
| Apr 14, 2016 | 10.93 | 10.93 | 10.93 | 10.93 | 119 | +0.10(+0.92%) |
| Apr 13, 2016 | 10.75 | 10.85 | 10.53 | 10.83 | 1,564 | +0.90(+9.08%) |
| Apr 08, 2016 | 9.928 | 9.928 | 9.928 | 9.928 | 958 | +0.04(+0.42%) |
| Apr 06, 2016 | 9.886 | 9.886 | 9.886 | 9.886 | 1 | +0.03(+0.34%) |
| Apr 04, 2016 | 9.852 | 9.852 | 9.852 | 9.852 | 119 | -0.10(-1.01%) |
| 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%) |
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.
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.
