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 (%)
Jul 29, 2013 8.644 8.644 8.644 8.644 123 -0.14(-1.57%)
Jul 26, 2013 8.718 8.783 8.701 8.783 3,365 +0.18(+2.08%)
Jul 24, 2013 8.604 8.604 8.604 8.604 492 -0.06(-0.75%)
Jul 23, 2013 8.523 8.669 8.523 8.669 615 +0.32(+3.89%)
Jul 22, 2013 8.263 8.344 8.263 8.344 1,947 -0.01(-0.10%)
Jul 18, 2013 8.368 8.352 8.352 8.352 984 -0.03(-0.39%)
Jul 16, 2013 8.384 8.384 8.384 8.384 0 -0.01(-0.10%)
Jul 15, 2013 8.352 8.393 8.352 8.393 369 +0.19(+2.28%)
Jul 12, 2013 8.157 8.206 8.157 8.206 868 +0.15(+1.92%)
Jul 11, 2013 7.986 8.051 7.986 8.051 800 +0.35(+4.54%)
Jul 10, 2013 7.702 7.702 7.702 7.702 1,969 -0.05(-0.63%)
Jul 09, 2013 7.751 7.751 7.751 7.751 246 -0.03(-0.42%)
Jul 08, 2013 7.783 7.783 7.783 7.783 123 +0.06(+0.84%)
Jul 05, 2013 7.799 7.799 7.718 7.718 1,734 -0.15(-1.86%)
Jul 03, 2013 7.718 7.864 7.718 7.864 738 -0.23(-2.81%)
Jun 28, 2013 8.043 8.092 8.092 8.092 1,230 +0.05(+0.61%)
Jun 26, 2013 7.978 8.043 7.978 8.043 1,600 +0.12(+1.54%)
Jun 25, 2013 7.881 7.921 7.881 7.921 1,477 +0.10(+1.25%)
Jun 24, 2013 7.840 7.840 7.824 7.824 3,200 -0.31(-3.80%)
Jun 21, 2013 8.133 8.133 8.133 8.133 2,338 -0.11(-1.38%)
Jun 20, 2013 8.181 8.246 8.149 8.246 5,131 -0.46(-5.32%)
Jun 18, 2013 8.693 8.709 8.709 8.709 615 +0.15(+1.80%)
Jun 17, 2013 8.555 8.555 8.555 8.555 123 -0.11(-1.31%)
Jun 13, 2013 8.669 8.669 8.669 8.669 0 +0.00(+0.00%)
Jun 11, 2013 8.669 8.669 8.669 8.669 0 -0.12(-1.39%)
Jun 10, 2013 8.783 8.791 8.774 8.791 4,187 -0.22(-2.43%)
Jun 07, 2013 8.995 9.010 8.995 9.010 2,338 +0.07(+0.73%)
Jun 06, 2013 8.929 8.945 8.929 8.945 1,384 -0.01(-0.09%)
Jun 05, 2013 8.953 8.953 8.953 8.953 123 -0.11(-1.17%)
Jun 04, 2013 9.140 9.140 9.018 9.059 2,341 -0.05(-0.54%)
Jun 03, 2013 9.059 9.108 9.059 9.108 2,958 -0.09(-0.97%)
May 31, 2013 9.262 9.262 9.197 9.197 369 -0.20(-2.16%)
May 30, 2013 9.400 9.400 9.400 9.400 1,586 -0.02(-0.17%)
May 28, 2013 9.457 9.416 9.416 9.416 1,477 +0.16(+1.76%)
May 24, 2013 9.303 9.303 9.229 9.254 4,168 -0.40(-4.12%)
May 21, 2013 9.652 9.652 9.652 9.652 0 +0.01(+0.08%)
May 20, 2013 9.587 9.644 9.587 9.644 1,005 +0.06(+0.68%)
May 17, 2013 9.587 9.587 9.579 9.579 892 +0.07(+0.76%)
May 16, 2013 9.506 9.529 9.506 9.506 3,107 -0.02(-0.25%)
May 15, 2013 9.530 9.530 9.530 9.530 123 -0.12(-1.26%)
May 09, 2013 9.652 9.652 9.652 9.652 0 -0.05(-0.50%)
May 08, 2013 9.595 9.701 9.595 9.701 9,305 +0.15(+1.53%)
May 07, 2013 9.554 9.568 9.549 9.554 8,119 +0.21(+2.26%)
May 06, 2013 9.343 9.343 9.335 9.343 53,878 +0.01(+0.09%)
May 03, 2013 9.319 9.343 9.319 9.335 14,994 +0.23(+2.50%)
May 02, 2013 9.108 9.108 9.108 9.108 1,249 +0.02(+0.25%)
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.