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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2012 9.205 9.205 9.205 9.205 0 -0.01(-0.09%)
Nov 28, 2012 9.197 9.213 9.132 9.213 14,489 +0.01(+0.09%)
Nov 27, 2012 9.221 9.221 9.181 9.205 1,353 -0.14(-1.48%)
Nov 24, 2012 9.343 9.343 9.343 0 +0.00(+0.00%)
Nov 23, 2012 9.343 9.343 9.343 9.343 2,461 +0.16(+1.77%)
Nov 20, 2012 9.181 9.181 9.181 9.181 0 +0.13(+1.40%)
Nov 16, 2012 9.091 9.054 9.054 9.054 2,584 +0.03(+0.31%)
Nov 14, 2012 9.164 9.026 9.026 9.026 2,584 -0.06(-0.71%)
Nov 13, 2012 8.986 9.091 8.986 9.091 1,230 -0.33(-3.53%)
Nov 09, 2012 9.424 9.424 9.424 9.424 0 +0.12(+1.31%)
Nov 08, 2012 9.506 9.506 9.303 9.303 3,093 -0.29(-3.05%)
Nov 07, 2012 9.660 9.692 9.424 9.595 6,868 -0.15(-1.50%)
Nov 06, 2012 9.670 9.741 9.670 9.741 2,954 +0.04(+0.42%)
Nov 05, 2012 9.660 9.701 9.514 9.701 7,648 +0.17(+1.79%)
Nov 02, 2012 9.701 9.701 9.530 9.530 978 +0.02(+0.17%)
Nov 01, 2012 9.514 9.514 9.514 9.514 153 +0.22(+2.36%)
Oct 31, 2012 9.294 9.294 9.294 9.294 123 +0.24(+2.69%)
Oct 26, 2012 9.051 9.051 9.051 9.051 246 -0.09(-0.98%)
Oct 25, 2012 9.205 9.213 9.132 9.140 13,047 -0.18(-1.92%)
Oct 24, 2012 9.319 9.319 9.319 9.319 5,785 +0.10(+1.06%)
Oct 23, 2012 9.173 9.221 9.109 9.221 1,723 -0.02(-0.19%)
Oct 19, 2012 9.221 9.239 9.221 9.239 561 -0.04(-0.42%)
Oct 18, 2012 9.278 9.343 9.237 9.278 5,253 +0.24(+2.70%)
Oct 17, 2012 8.978 9.034 8.978 9.034 6,400 +0.10(+1.09%)
Oct 16, 2012 8.823 8.937 8.823 8.937 699 +0.06(+0.66%)
Oct 15, 2012 8.879 8.879 8.879 8.879 123 +0.20(+2.30%)
Oct 12, 2012 8.653 8.679 8.653 8.679 523 +0.15(+1.74%)
Oct 11, 2012 8.531 8.531 8.531 8.531 492 +0.21(+2.54%)
Oct 10, 2012 8.311 8.417 8.311 8.319 9,169 +0.02(+0.29%)
Oct 09, 2012 8.295 8.295 8.295 8.295 492 -0.03(-0.35%)
Oct 08, 2012 8.303 8.352 8.303 8.324 1,377 -0.00(-0.01%)
Oct 02, 2012 8.325 8.325 8.325 8.325 0 +0.10(+1.25%)
Oct 01, 2012 8.272 8.279 8.222 8.222 1,600 +0.02(+0.30%)
Sep 28, 2012 8.198 8.198 8.198 8.198 123 -0.04(-0.49%)
Sep 27, 2012 8.124 8.238 8.124 8.238 7,610 +0.23(+2.84%)
Sep 26, 2012 8.051 8.051 8.011 8.011 1,353 -0.35(-4.18%)
Sep 24, 2012 8.360 8.360 8.360 8.360 246 -0.02(-0.19%)
Sep 21, 2012 8.362 8.376 8.344 8.376 1,661 +0.11(+1.38%)
Sep 18, 2012 8.263 8.263 8.263 8.263 492 -0.19(-2.31%)
Sep 17, 2012 8.526 8.526 8.458 8.458 984 -0.05(-0.57%)
Sep 14, 2012 8.539 8.659 8.506 8.506 3,323 +0.01(+0.11%)
Sep 13, 2012 8.295 8.497 8.295 8.497 14,149 +0.29(+3.54%)
Sep 12, 2012 8.198 8.213 8.198 8.207 6,942 +0.04(+0.51%)
Sep 11, 2012 8.141 8.209 8.118 8.165 3,643 -0.02(-0.30%)
Sep 10, 2012 8.237 8.263 8.189 8.189 7,415 +0.07(+0.90%)
Sep 07, 2012 8.084 8.165 8.084 8.116 9,353 +0.33(+4.28%)
Sep 06, 2012 7.661 7.848 7.661 7.783 1,772 +0.28(+3.68%)
Sep 05, 2012 7.499 7.523 7.499 7.507 2,615 -0.03(-0.43%)
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.