Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2014 10.63 10.63 10.55 10.55 552 +0.01(+0.08%)
Oct 30, 2014 10.45 10.55 10.45 10.54 15,587 -0.01(-0.08%)
Oct 29, 2014 10.59 10.59 10.55 10.55 9,160 +0.11(+1.09%)
Oct 28, 2014 10.39 10.46 10.32 10.43 17,361 +0.26(+2.52%)
Oct 27, 2014 10.14 10.23 10.23 10.18 4,556 -0.05(-0.52%)
Oct 24, 2014 10.23 10.23 10.23 10.23 123 -0.02(-0.16%)
Oct 23, 2014 10.29 10.30 10.24 10.24 77,895 +0.02(+0.24%)
Oct 22, 2014 10.21 10.24 10.21 10.22 15,761 +0.12(+1.17%)
Oct 21, 2014 10.16 10.20 10.08 10.10 114,912 +0.05(+0.53%)
Oct 20, 2014 10.07 10.07 10.05 10.05 2,620 -0.01(-0.08%)
Oct 17, 2014 10.19 10.19 10.06 10.06 5,785 -0.08(-0.80%)
Oct 16, 2014 10.02 10.14 10.02 10.14 76,558 +0.13(+1.30%)
Oct 15, 2014 10.00 10.01 10.00 10.01 3,725 +0.02(+0.24%)
Oct 14, 2014 9.985 10.03 9.944 9.985 81,606 +0.02(+0.24%)
Oct 13, 2014 10.03 10.08 9.961 9.961 13,799 -0.25(-2.47%)
Oct 09, 2014 10.21 10.25 10.20 10.21 38 -0.13(-1.26%)
Oct 08, 2014 10.28 10.34 10.28 10.34 8,763 +0.52(+5.29%)
Oct 02, 2014 9.782 9.822 9.766 9.822 6 -0.21(-2.11%)
Oct 01, 2014 10.12 10.14 10.02 10.03 14,868 -0.06(-0.56%)
Sep 30, 2014 10.08 10.09 10.08 10.09 492 -0.03(-0.32%)
Sep 29, 2014 10.11 10.12 10.10 10.12 10,646 -0.13(-1.30%)
Sep 26, 2014 10.26 10.26 10.26 10.26 793 +0.03(+0.27%)
Sep 25, 2014 10.23 10.23 10.23 10.23 14 +0.00(+0.00%)
Sep 24, 2014 10.24 10.24 10.23 10.23 636 +0.14(+1.37%)
Sep 22, 2014 10.12 10.09 10.09 10.09 9,108 -0.24(-2.36%)
Sep 18, 2014 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Sep 17, 2014 10.33 10.34 10.33 10.33 2,461 -0.13(-1.24%)
Sep 16, 2014 10.30 10.47 10.30 10.46 6,031 +0.20(+1.98%)
Sep 15, 2014 10.26 10.26 10.26 10.26 360 -0.12(-1.17%)
Sep 12, 2014 10.40 10.41 10.37 10.38 5,312 -0.02(-0.16%)
Sep 11, 2014 10.39 10.40 10.39 10.40 455 -0.01(-0.08%)
Sep 10, 2014 10.42 10.46 10.46 10.41 371 -0.05(-0.47%)
Sep 09, 2014 10.49 10.52 10.45 10.46 9,727 -0.10(-0.96%)
Sep 08, 2014 10.55 10.56 10.55 10.56 2,245 -0.04(-0.42%)
Sep 05, 2014 10.55 10.60 10.55 10.60 15,655 -0.02(-0.23%)
Sep 04, 2014 10.63 10.55 10.55 10.63 317 +0.07(+0.69%)
Sep 03, 2014 10.55 10.56 10.55 10.55 2,998 +0.29(+2.85%)
Sep 02, 2014 10.26 10.26 10.26 10.26 100 +0.00(+0.00%)
Aug 29, 2014 10.26 10.26 10.26 10.26 861 +0.11(+1.04%)
Aug 28, 2014 10.16 10.16 10.16 10.16 896 -0.15(-1.42%)
Aug 27, 2014 10.30 10.30 10.30 10.30 180 -0.09(-0.89%)
Aug 26, 2014 10.42 10.42 10.39 10.39 812 -0.09(-0.83%)
Aug 25, 2014 10.48 10.48 10.48 10.48 492 +0.10(+0.94%)
Aug 22, 2014 10.36 10.42 10.36 10.38 7,824 +0.02(+0.16%)
Aug 21, 2014 10.48 10.48 10.37 10.37 7,505 -0.19(-1.77%)
Aug 19, 2014 10.55 10.55 10.55 10.55 861 +0.00(+0.00%)
Aug 18, 2014 10.44 10.58 10.44 10.55 2,220 -0.02(-0.23%)
Aug 15, 2014 10.58 10.58 10.58 10.58 88 +0.00(+0.00%)
Aug 14, 2014 10.63 10.64 10.57 10.58 3,816 -0.13(-1.21%)
Aug 13, 2014 10.63 10.75 10.63 10.71 11,267 +0.16(+1.54%)
Aug 12, 2014 10.46 10.55 10.46 10.55 1,846 +0.06(+0.54%)
Aug 11, 2014 10.42 10.50 10.36 10.49 3,938 +0.01(+0.08%)
Aug 08, 2014 10.37 10.48 10.37 10.48 4,471 +0.17(+1.65%)
Aug 07, 2014 10.37 10.37 10.21 10.31 2,586 -0.05(-0.47%)
Aug 06, 2014 10.37 10.40 10.32 10.36 1,478 +0.04(+0.39%)
Aug 05, 2014 10.35 10.35 10.32 10.32 1,230 -0.06(-0.62%)
Aug 04, 2014 10.28 10.38 10.28 10.38 4,138 +0.31(+3.06%)
Aug 01, 2014 10.16 10.16 10.07 10.07 3,150 -0.09(-0.88%)
Jul 31, 2014 10.27 10.27 10.16 10.16 1,234 -0.24(-2.27%)
Jul 30, 2014 10.40 10.40 10.40 10.40 1,729 +0.07(+0.71%)
Jul 29, 2014 10.48 10.48 10.33 10.33 6,038 -0.03(-0.31%)
Jul 28, 2014 10.28 10.36 10.27 10.36 5,285 +0.25(+2.49%)
Jul 25, 2014 10.11 10.11 10.11 10.11 16 +0.00(+0.00%)
Jul 24, 2014 10.11 10.11 10.11 10.11 2 +0.00(+0.02%)
Jul 23, 2014 10.11 10.11 10.11 10.11 1 +0.00(+0.00%)
Jul 22, 2014 10.11 10.11 10.11 10.11 1,374 +0.17(+1.70%)
Jul 18, 2014 9.936 9.936 9.936 9.936 738 -0.07(-0.73%)
Jul 16, 2014 9.993 10.01 10.01 10.01 2,215 +0.21(+2.16%)
Jul 14, 2014 9.798 9.798 9.798 9.798 0 +0.00(+0.00%)
Jul 11, 2014 9.749 9.798 9.749 9.798 2,011 +0.06(+0.58%)
Jul 10, 2014 9.587 9.741 9.587 9.741 12,576 +0.04(+0.42%)
Jul 09, 2014 9.684 9.701 9.684 9.701 980 -0.06(-0.58%)
Jul 08, 2014 9.757 9.757 9.757 9.757 472 +0.00(+0.00%)
Jul 07, 2014 9.757 9.757 9.757 9.757 843 +0.29(+3.07%)
Jul 03, 2014 9.465 9.467 9.467 9.467 0 +0.00(+0.00%)
Jul 02, 2014 9.467 9.465 9.467 9.467 4 +0.00(+0.00%)
Jul 01, 2014 9.467 9.467 9.467 9.467 220 +0.04(+0.46%)
Jun 30, 2014 9.424 9.424 9.424 9.424 1,726 +0.01(+0.09%)
Jun 25, 2014 9.400 9.416 9.416 9.416 4,061 -0.01(-0.09%)
Jun 24, 2014 9.424 9.424 9.424 9.424 73 +0.00(+0.00%)
Jun 20, 2014 9.424 9.424 9.424 9.424 0 +0.00(+0.00%)
Jun 18, 2014 9.416 9.424 9.424 9.424 2,215 -0.05(-0.55%)
Jun 17, 2014 9.476 9.476 9.476 9.476 1 +0.00(+0.00%)
Jun 16, 2014 9.465 9.476 9.465 9.476 739 +0.08(+0.81%)
Jun 12, 2014 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Jun 10, 2014 9.400 9.400 9.400 9.400 2,584 +0.07(+0.78%)
Jun 06, 2014 9.270 9.327 9.262 9.327 3,565 +0.11(+1.15%)
Jun 03, 2014 9.221 9.221 9.221 9.221 0 +0.08(+0.89%)
Jun 02, 2014 9.140 9.140 9.140 9.140 734 +0.02(+0.18%)
May 30, 2014 9.124 9.124 9.124 9.124 87 +0.00(+0.00%)
May 29, 2014 9.125 9.156 9.124 9.124 1,846 -0.02(-0.18%)
May 27, 2014 9.140 9.140 9.140 9.140 738 +0.15(+1.63%)
May 23, 2014 8.994 8.994 8.994 8.994 0 +0.00(+0.00%)
May 21, 2014 8.994 8.994 8.994 8.994 14 +0.06(+0.64%)
May 20, 2014 8.937 8.937 8.937 8.937 1,230 -0.03(-0.36%)
May 19, 2014 8.969 8.969 8.969 8.969 861 -0.16(-1.78%)
May 14, 2014 9.132 9.132 9.132 9.132 0 +0.14(+1.54%)
May 12, 2014 9.075 8.994 8.994 8.994 5,046 +0.10(+1.14%)
May 09, 2014 8.892 8.892 8.892 8.892 49 +0.00(+0.00%)
May 08, 2014 8.888 8.892 8.880 8.892 510 -0.09(-1.04%)
May 07, 2014 8.969 8.986 8.945 8.986 2,958 -0.11(-1.25%)
May 06, 2014 9.124 9.136 9.099 9.099 763 +0.02(+0.18%)
May 05, 2014 9.140 9.140 9.083 9.083 2,881 -0.12(-1.32%)
May 02, 2014 9.205 9.246 9.205 9.205 4,242 +0.23(+2.53%)
May 01, 2014 8.978 8.978 8.978 8.978 923 -0.06(-0.63%)
Apr 30, 2014 9.034 9.034 9.034 9.034 646 -0.06(-0.63%)
Apr 28, 2014 9.099 9.091 9.091 9.091 8,000 -0.31(-3.28%)
Apr 24, 2014 9.384 9.400 9.400 9.400 2,830 -0.12(-1.23%)
Apr 22, 2014 9.530 9.517 9.517 9.517 1,723 +0.00(+0.03%)
Apr 21, 2014 9.489 9.579 9.489 9.514 2,955 -0.01(-0.09%)
Apr 16, 2014 9.546 9.522 9.522 9.522 615 -0.15(-1.60%)
Apr 14, 2014 9.676 9.676 9.676 9.676 0 +0.00(+0.00%)
Apr 11, 2014 9.660 9.676 9.660 9.676 249 -0.15(-1.49%)
Apr 10, 2014 9.915 9.915 9.822 9.822 615 +0.11(+1.17%)
Apr 09, 2014 9.741 9.741 9.709 9.709 375 -0.03(-0.33%)
Apr 08, 2014 9.684 9.749 9.684 9.741 2,929 +0.14(+1.44%)
Apr 07, 2014 9.741 9.741 9.603 9.603 2,892 -0.19(-1.99%)
Apr 04, 2014 9.879 9.879 9.798 9.798 691 +0.08(+0.84%)
Apr 03, 2014 9.725 9.725 9.709 9.717 632 +0.05(+0.50%)
Apr 02, 2014 9.619 9.668 9.619 9.668 1,740 +0.15(+1.55%)
Apr 01, 2014 9.521 9.521 9.521 9.521 107 +0.00(+0.00%)
Mar 31, 2014 9.521 9.521 9.521 9.521 206 +0.02(+0.18%)
Mar 28, 2014 9.506 9.506 9.504 9.504 369 +0.20(+2.17%)
Mar 27, 2014 9.303 9.303 9.303 9.303 123 +0.00(+0.05%)
Mar 25, 2014 9.298 9.298 9.298 9.298 0 +0.02(+0.21%)
Mar 24, 2014 9.319 9.344 9.278 9.278 590 -0.08(-0.87%)
Mar 21, 2014 9.359 9.359 9.359 9.359 2,586 +0.20(+2.22%)
Mar 20, 2014 9.156 9.164 9.156 9.156 6,277 -0.06(-0.70%)
Mar 19, 2014 9.286 9.286 9.221 9.221 984 +0.00(+0.00%)
Mar 18, 2014 9.205 9.221 9.205 9.221 1,324 +0.14(+1.52%)
Mar 17, 2014 9.083 9.083 9.083 9.083 369 +0.19(+2.19%)
Mar 14, 2014 8.888 8.888 8.888 8.888 1 +0.00(+0.00%)
Mar 13, 2014 8.888 8.888 8.888 8.888 123 -0.22(-2.40%)
Mar 12, 2014 9.010 9.107 9.010 9.107 2,002 -0.04(-0.45%)
Mar 11, 2014 9.171 9.171 9.140 9.148 493 -0.33(-3.43%)
Mar 07, 2014 9.473 9.473 9.473 9.473 0 +0.00(+0.00%)
Mar 06, 2014 9.463 9.506 9.463 9.473 2,492 +0.06(+0.60%)
Mar 04, 2014 9.465 9.416 9.416 9.416 1,723 -0.02(-0.25%)
Mar 03, 2014 9.439 9.439 9.439 9.439 135 -0.02(-0.18%)
Feb 28, 2014 9.457 9.457 9.457 9.457 249 +0.11(+1.22%)
Feb 27, 2014 9.343 9.343 9.343 9.343 145 +0.06(+0.61%)
Feb 25, 2014 9.286 9.286 9.286 9.286 0 +0.00(+0.00%)
Feb 24, 2014 9.392 9.392 9.286 9.286 628 -0.11(-1.12%)
Feb 21, 2014 9.449 9.449 9.392 9.392 2,998 -0.04(-0.43%)
Feb 20, 2014 9.432 9.432 9.432 9.432 12 +0.00(+0.00%)
Feb 19, 2014 9.530 9.530 9.400 9.432 1,755 +0.04(+0.43%)
Feb 18, 2014 9.392 9.392 9.392 9.392 289 -0.15(-1.53%)
Feb 14, 2014 9.538 9.538 9.538 9.538 123 +0.28(+2.98%)
Feb 13, 2014 9.262 9.262 9.262 9.262 1 +0.00(+0.00%)
Feb 12, 2014 9.262 9.262 9.262 9.262 83 +0.00(+0.00%)
Feb 07, 2014 9.303 9.262 9.262 9.262 1,107 +0.13(+1.42%)
Feb 06, 2014 9.034 9.140 9.034 9.132 7,727 +0.14(+1.54%)
Feb 05, 2014 8.823 8.994 8.823 8.994 334 -0.11(-1.16%)
Feb 04, 2014 9.099 9.099 9.099 9.099 123 +0.22(+2.47%)
Feb 03, 2014 8.913 8.913 8.880 8.880 270 -0.14(-1.53%)
Jan 31, 2014 9.091 9.091 9.018 9.018 2,235 -0.12(-1.34%)
Jan 30, 2014 9.108 9.205 9.108 9.141 1,107 +0.11(+1.18%)
Jan 29, 2014 9.122 9.122 9.034 9.034 1,948 -0.18(-1.94%)
Jan 28, 2014 9.181 9.213 9.181 9.213 615 +0.10(+1.07%)
Jan 27, 2014 9.085 9.116 9.085 9.116 24,026 -0.38(-3.99%)
Jan 24, 2014 9.495 9.495 9.495 9.495 1 +0.00(+0.00%)
Jan 23, 2014 9.537 9.537 9.489 9.495 1,526 -0.13(-1.38%)
Jan 22, 2014 9.562 9.636 9.546 9.627 2,614 +0.14(+1.46%)
Jan 21, 2014 9.473 9.546 9.473 9.489 3,347 +0.13(+1.39%)
Jan 16, 2014 9.367 9.359 9.359 9.359 1,107 -0.12(-1.29%)
Jan 15, 2014 9.546 9.546 9.481 9.481 246 +0.08(+0.86%)
Jan 14, 2014 9.408 9.408 9.327 9.400 5,477 -0.02(-0.17%)
Jan 13, 2014 9.449 9.449 9.416 9.416 1,944 -0.04(-0.44%)
Jan 10, 2014 9.458 9.458 9.458 9.458 25 +0.00(+0.00%)
Jan 09, 2014 9.457 9.458 9.457 9.458 273 -0.21(-2.12%)
Jan 08, 2014 9.627 9.663 9.627 9.663 653 +0.12(+1.22%)
Jan 06, 2014 9.530 9.546 9.546 9.546 1,107 -0.22(-2.22%)
Jan 03, 2014 9.822 9.822 9.763 9.763 529 -0.20(-1.98%)
Dec 31, 2013 9.961 9.961 9.961 9.961 0 +0.04(+0.41%)
Dec 30, 2013 9.920 9.921 9.896 9.920 7,481 -0.06(-0.65%)
Dec 27, 2013 9.912 9.985 9.912 9.985 8,022 +0.02(+0.16%)
Dec 26, 2013 9.961 9.972 9.961 9.969 3,848 +0.02(+0.21%)
Dec 24, 2013 9.948 9.948 9.948 9.948 1 +0.00(+0.00%)
Dec 23, 2013 9.938 9.948 9.938 9.948 1,052 -0.25(-2.43%)
Dec 20, 2013 10.20 10.20 10.20 10.20 39 +0.00(+0.00%)
Dec 19, 2013 10.20 10.20 10.20 10.20 30 +0.00(+0.00%)
Dec 18, 2013 10.20 10.20 10.20 10.20 529 +0.06(+0.64%)
Dec 17, 2013 10.13 10.13 10.13 10.13 1 +0.00(+0.00%)
Dec 16, 2013 10.13 10.13 10.13 10.13 12 +0.00(+0.00%)
Dec 13, 2013 10.13 10.13 10.13 10.13 30 +0.00(+0.00%)
Dec 11, 2013 10.13 10.13 10.13 10.13 0 -0.19(-1.82%)
Dec 10, 2013 10.35 10.35 10.32 10.32 740 -0.17(-1.62%)
Dec 09, 2013 10.54 10.55 10.48 10.49 2,892 -0.08(-0.77%)
Dec 06, 2013 10.55 10.63 10.55 10.57 2,461 +0.20(+1.88%)
Dec 02, 2013 10.45 10.37 10.37 10.37 4,431 -0.15(-1.39%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.