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 (%)
Aug 31, 2012 7.718 7.718 7.710 7.710 615 -0.01(-0.11%)
Aug 30, 2012 7.718 7.718 7.718 7.718 369 -0.08(-1.05%)
Aug 29, 2012 7.889 7.889 7.791 7.800 2,695 -0.27(-3.32%)
Aug 24, 2012 8.068 8.069 8.069 8.069 369 -0.17(-2.06%)
Aug 22, 2012 8.238 8.238 8.238 8.238 123 +0.00(+0.00%)
Aug 20, 2012 8.303 8.238 8.238 8.238 1,969 +0.00(+0.00%)
Aug 17, 2012 8.206 8.238 8.206 8.238 13,539 +0.10(+1.20%)
Aug 15, 2012 8.108 8.141 8.141 8.141 1,107 -0.13(-1.57%)
Aug 13, 2012 8.165 8.271 8.271 8.271 738 +0.02(+0.20%)
Aug 06, 2012 8.254 8.254 8.254 8.254 0 +0.03(+0.40%)
Aug 03, 2012 8.173 8.222 8.124 8.222 1,230 +0.18(+2.22%)
Aug 02, 2012 8.092 8.092 8.043 8.043 1,477 -0.08(-1.00%)
Aug 01, 2012 8.238 8.238 8.125 8.125 1,838 +0.17(+2.14%)
Jul 31, 2012 7.921 7.954 7.921 7.954 1,230 -0.01(-0.13%)
Jul 30, 2012 7.965 7.965 7.965 7.965 246 +0.11(+1.45%)
Jul 26, 2012 7.905 7.851 7.851 7.851 1,477 -0.03(-0.38%)
Jul 25, 2012 7.881 7.881 7.881 7.881 123 +0.01(+0.07%)
Jul 23, 2012 7.881 7.875 7.875 7.875 492 -0.23(-2.87%)
Jul 20, 2012 8.108 8.108 8.108 8.108 934 -0.11(-1.29%)
Jul 18, 2012 8.214 8.214 8.214 8.214 6,646 -0.08(-1.00%)
Jul 14, 2012 8.297 8.297 8.297 0 +0.00(+0.00%)
Jul 13, 2012 8.295 8.297 8.295 8.297 492 +0.04(+0.51%)
Jul 12, 2012 8.246 8.254 8.246 8.254 2,954 -0.05(-0.59%)
Jul 11, 2012 8.319 8.319 8.304 8.304 1,846 +0.08(+0.99%)
Jul 10, 2012 8.328 8.328 8.222 8.222 3,077 -0.12(-1.46%)
Jul 09, 2012 8.287 8.344 8.287 8.344 1,651 -0.23(-2.65%)
Jul 05, 2012 8.571 8.571 8.571 8.571 246 +0.02(+0.29%)
Jul 03, 2012 8.449 8.547 8.449 8.547 876 +0.03(+0.38%)
Jul 02, 2012 8.506 8.601 8.506 8.514 1,353 +0.24(+2.95%)
Jun 28, 2012 8.254 8.271 8.271 8.271 2,338 -0.20(-2.40%)
Jun 27, 2012 8.490 8.490 8.458 8.474 8,394 +0.07(+0.87%)
Jun 26, 2012 8.409 8.410 8.368 8.401 14,752 +0.02(+0.29%)
Jun 25, 2012 8.376 8.376 8.376 8.376 369 -0.24(-2.73%)
Jun 22, 2012 8.612 8.612 8.612 8.612 984 +0.03(+0.38%)
Jun 21, 2012 8.734 8.734 8.579 8.579 246 -0.37(-4.17%)
Jun 20, 2012 8.978 8.978 8.953 8.953 23,201 +0.12(+1.38%)
Jun 18, 2012 8.831 8.831 8.831 8.831 615 +0.04(+0.46%)
Jun 15, 2012 8.783 8.791 8.783 8.791 1,181 -0.02(-0.19%)
Jun 13, 2012 8.807 8.807 8.807 8.807 2,461 +0.04(+0.42%)
Jun 12, 2012 8.718 8.774 8.685 8.770 1,166 +0.15(+1.74%)
Jun 11, 2012 8.758 8.758 8.620 8.620 492 +0.00(+0.00%)
Jun 08, 2012 8.620 8.620 8.563 8.620 1,600 -0.15(-1.67%)
Jun 07, 2012 8.848 8.937 8.766 8.766 24,309 +0.18(+2.08%)
Jun 06, 2012 8.588 8.588 8.588 8.588 246 +0.02(+0.19%)
Jun 05, 2012 8.539 8.571 8.539 8.571 1,923 +0.08(+0.96%)
Jun 04, 2012 8.490 8.490 8.490 8.490 258 -0.14(-1.60%)
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.