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 (%)
Aug 30, 2013 8.823 8.848 8.823 8.848 2,296 -0.01(-0.09%)
Aug 29, 2013 8.856 8.856 8.856 8.856 4,061 -0.03(-0.33%)
Aug 28, 2013 8.885 8.885 8.885 8.885 500 -0.08(-0.86%)
Aug 27, 2013 8.994 8.994 8.929 8.962 2,974 -0.02(-0.26%)
Aug 26, 2013 9.124 9.140 8.986 8.986 1,477 -0.25(-2.71%)
Aug 22, 2013 9.238 9.236 9.236 9.236 369 +0.20(+2.23%)
Aug 20, 2013 9.034 9.034 9.034 9.034 123 -0.07(-0.80%)
Aug 19, 2013 9.181 9.181 9.108 9.108 861 -0.12(-1.32%)
Aug 16, 2013 9.286 9.286 9.229 9.229 1,353 +0.08(+0.89%)
Aug 15, 2013 9.148 9.148 9.148 9.148 123 -0.18(-1.91%)
Aug 14, 2013 9.327 9.327 9.326 9.326 590 +0.02(+0.25%)
Aug 13, 2013 9.229 9.303 9.229 9.303 984 +0.40(+4.47%)
Aug 09, 2013 8.904 8.904 8.904 8.904 123 +0.05(+0.55%)
Aug 08, 2013 8.856 8.856 8.856 8.856 123 +0.02(+0.19%)
Aug 06, 2013 8.750 8.839 8.839 8.839 4,677 -0.04(-0.46%)
Aug 02, 2013 8.823 8.880 8.880 8.880 2,092 +0.11(+1.20%)
Aug 01, 2013 8.774 8.774 8.774 8.774 123 +0.13(+1.50%)
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%)
May 01, 2013 9.085 9.085 9.085 9.085 553 -0.06(-0.61%)
Apr 30, 2013 9.140 9.140 9.140 9.140 5,661 +0.10(+1.08%)
Apr 26, 2013 9.059 9.043 9.043 9.043 369 -0.15(-1.68%)
Apr 25, 2013 9.197 9.197 9.190 9.197 1,384 +0.05(+0.53%)
Apr 22, 2013 9.148 9.148 9.148 9.148 0 +0.39(+4.45%)
Apr 18, 2013 8.758 8.758 8.758 8.758 0 +0.00(+0.01%)
Apr 17, 2013 8.758 8.758 8.758 8.758 1,317 -0.05(-0.56%)
Apr 16, 2013 8.807 8.807 8.807 8.807 492 +0.19(+2.17%)
Apr 15, 2013 8.661 8.791 8.596 8.620 9,176 -0.45(-4.93%)
Apr 11, 2013 9.067 9.067 9.067 9.067 738 -0.07(-0.80%)
Apr 10, 2013 9.116 9.140 9.076 9.140 1,046 +0.24(+2.65%)
Apr 09, 2013 8.904 8.904 8.904 8.904 246 +0.15(+1.67%)
Apr 08, 2013 8.758 8.758 8.620 8.758 1,586 +0.18(+2.08%)
Apr 05, 2013 8.588 8.588 8.579 8.579 615 -0.15(-1.68%)
Apr 04, 2013 8.758 8.758 8.726 8.726 738 -0.03(-0.37%)
Apr 03, 2013 8.823 8.829 8.758 8.758 1,255 -0.17(-1.91%)
Apr 02, 2013 8.994 8.994 8.921 8.929 747 -0.11(-1.17%)
Apr 01, 2013 9.211 9.211 9.018 9.034 3,111 -0.18(-1.94%)
Mar 27, 2013 9.238 9.213 9.213 9.213 1,846 +0.01(+0.15%)
Mar 26, 2013 9.124 9.199 9.099 9.199 19,447 +0.09(+1.00%)
Mar 25, 2013 9.205 9.205 9.108 9.108 2,326 -0.06(-0.62%)
Mar 19, 2013 9.108 9.164 9.164 9.164 20,432 -0.02(-0.27%)
Mar 18, 2013 9.197 9.270 9.164 9.189 4,662 -0.40(-4.15%)
Mar 14, 2013 9.587 9.587 9.587 9.587 2,584 +0.19(+1.99%)
Mar 13, 2013 9.538 9.538 9.400 9.400 1,175 -0.29(-3.02%)
Mar 12, 2013 9.831 9.831 9.668 9.692 18,979 -0.30(-3.01%)
Mar 11, 2013 9.993 10.03 9.987 9.993 2,498 -0.23(-2.23%)
Mar 08, 2013 10.16 10.22 10.16 10.22 615 +0.07(+0.72%)
Mar 07, 2013 10.14 10.15 10.14 10.15 2,350 +0.09(+0.89%)
Mar 06, 2013 10.06 10.06 10.06 10.06 1,846 +0.09(+0.90%)
Mar 05, 2013 9.936 9.985 9.936 9.969 1,944 +0.13(+1.32%)
Mar 04, 2013 9.846 9.871 9.822 9.839 13,938 -0.15(-1.54%)
Feb 28, 2013 9.969 9.993 9.993 9.993 1,353 +0.13(+1.32%)
Feb 27, 2013 9.863 9.863 9.863 9.863 615 +0.13(+1.34%)
Feb 26, 2013 9.709 9.741 9.579 9.733 2,880 -0.29(-2.92%)
Feb 22, 2013 9.993 10.03 9.953 10.03 14,477 -0.02(-0.19%)
Feb 21, 2013 10.05 10.05 10.05 10.05 1,230 -0.11(-1.10%)
Feb 20, 2013 10.23 10.23 10.16 10.16 1,477 -0.12(-1.15%)
Feb 19, 2013 10.27 10.27 10.23 10.27 2,338 -0.15(-1.48%)
Feb 15, 2013 10.43 10.43 10.43 10.43 123 +0.08(+0.76%)
Feb 14, 2013 10.26 10.35 10.26 10.35 2,017 +0.01(+0.08%)
Feb 13, 2013 10.25 10.37 10.25 10.34 14,082 +0.10(+0.95%)
Feb 12, 2013 10.24 10.24 10.24 10.24 984 +0.02(+0.16%)
Feb 11, 2013 10.22 10.23 10.20 10.23 829 +0.00(+0.00%)
Feb 08, 2013 10.16 10.27 10.16 10.23 2,400 +0.11(+1.13%)
Feb 07, 2013 10.04 10.11 10.04 10.11 3,077 -0.15(-1.43%)
Feb 06, 2013 10.28 10.28 10.18 10.26 14,647 +0.19(+1.86%)
Feb 04, 2013 10.24 10.24 10.07 10.07 2,971 -0.23(-2.21%)
Feb 01, 2013 10.31 10.31 10.26 10.30 4,061 +0.06(+0.56%)
Jan 31, 2013 10.29 10.29 10.24 10.24 2,626 -0.11(-1.03%)
Jan 30, 2013 10.37 10.37 10.33 10.35 1,667 -0.01(-0.08%)
Jan 29, 2013 10.22 10.38 10.22 10.36 1,353 +0.28(+2.74%)
Jan 28, 2013 10.20 10.20 10.06 10.08 18,948 -0.06(-0.56%)
Jan 25, 2013 10.11 10.17 10.07 10.14 12,896 -0.20(-1.96%)
Jan 24, 2013 10.25 10.39 10.25 10.34 4,712 -0.01(-0.05%)
Jan 23, 2013 10.47 10.50 10.34 10.35 18,278 -0.24(-2.25%)
Jan 22, 2013 10.52 10.60 10.52 10.59 10,840 +0.07(+0.70%)
Jan 18, 2013 10.59 10.59 10.51 10.51 1,575 -0.04(-0.39%)
Jan 17, 2013 10.50 10.55 10.48 10.55 2,664 -0.07(-0.69%)
Jan 16, 2013 10.61 10.65 10.57 10.63 12,331 -0.04(-0.38%)
Jan 15, 2013 10.72 10.72 10.67 10.67 2,326 -0.08(-0.76%)
Jan 14, 2013 10.72 10.75 10.71 10.75 2,330 +0.04(+0.36%)
Jan 11, 2013 10.74 10.78 10.71 10.71 12,246 -0.26(-2.35%)
Jan 10, 2013 10.85 10.97 10.85 10.97 21,557 +0.23(+2.12%)
Jan 09, 2013 10.74 10.74 10.74 10.74 308 +0.20(+1.93%)
Jan 08, 2013 10.60 10.60 10.54 10.54 1,052 -0.24(-2.19%)
Jan 07, 2013 10.75 10.78 10.73 10.77 14,386 +0.11(+0.99%)
Jan 04, 2013 10.60 10.67 10.60 10.67 5,292 +0.11(+1.08%)
Jan 03, 2013 10.57 10.59 10.55 10.55 1,081 -0.03(-0.28%)
Jan 02, 2013 10.56 10.61 10.48 10.58 10,704 +0.47(+4.63%)
Dec 31, 2012 10.11 10.11 10.05 10.11 3,569 +0.19(+1.88%)
Dec 28, 2012 9.839 9.936 9.839 9.928 2,860 -0.06(-0.57%)
Dec 27, 2012 10.07 10.07 9.985 9.985 754 -0.20(-1.92%)
Dec 26, 2012 10.11 10.18 10.11 10.18 369 +0.17(+1.70%)
Dec 24, 2012 9.977 10.01 9.977 10.01 1,723 +0.02(+0.24%)
Dec 21, 2012 9.921 9.985 9.921 9.985 2,429 -0.11(-1.13%)
Dec 20, 2012 10.10 10.10 10.10 10.10 363 -0.02(-0.24%)
Dec 19, 2012 10.18 10.20 10.12 10.12 4,800 -0.07(-0.72%)
Dec 18, 2012 10.11 10.20 10.08 10.20 9,878 +0.11(+1.05%)
Dec 17, 2012 10.07 10.09 10.06 10.09 2,542 +0.10(+0.98%)
Dec 14, 2012 10.02 10.05 9.993 9.993 1,601 +0.26(+2.64%)
Dec 13, 2012 9.839 9.839 9.736 9.736 1,723 -0.20(-2.01%)
Dec 12, 2012 9.985 10.02 9.936 9.936 2,672 +0.02(+0.21%)
Dec 11, 2012 9.920 9.920 9.915 9.915 3,234 -0.14(-1.42%)
Dec 10, 2012 10.05 10.11 10.05 10.06 7,151 +0.18(+1.81%)
Dec 07, 2012 9.790 9.887 9.790 9.879 1,025 +0.15(+1.50%)
Dec 06, 2012 9.595 9.733 9.595 9.733 6,249 +0.07(+0.67%)
Dec 05, 2012 9.660 9.717 9.619 9.668 3,795 +0.37(+4.02%)
Dec 04, 2012 9.294 9.294 9.294 9.294 738 +0.09(+0.97%)
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.