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 (%)
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%)
Sep 04, 2012 7.572 7.576 7.533 7.539 7,857 -0.17(-2.21%)
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%)
Jun 01, 2012 8.799 8.799 8.628 8.628 1,723 -0.37(-4.15%)
May 31, 2012 8.913 9.002 8.913 9.002 4,097 +0.14(+1.56%)
May 30, 2012 8.864 8.864 8.864 8.864 406 -0.18(-1.98%)
May 29, 2012 9.059 9.059 9.043 9.043 2,584 +0.46(+5.42%)
May 25, 2012 8.662 8.662 8.578 8.578 295 +0.01(+0.17%)
May 24, 2012 8.563 8.563 8.563 8.563 1,723 +0.02(+0.19%)
May 23, 2012 8.441 8.547 8.441 8.547 492 -0.12(-1.41%)
May 22, 2012 8.709 8.709 8.644 8.669 2,830 +0.15(+1.71%)
May 21, 2012 8.523 8.523 8.523 8.523 369 +0.28(+3.45%)
May 18, 2012 8.344 8.344 8.238 8.238 9,909 -0.06(-0.69%)
May 17, 2012 8.336 8.336 8.295 8.295 615 -0.11(-1.35%)
May 16, 2012 8.514 8.514 8.409 8.409 5,893 -0.15(-1.71%)
May 15, 2012 8.588 8.588 8.555 8.555 10,676 +0.03(+0.38%)
May 14, 2012 8.506 8.563 8.506 8.523 2,092 -0.25(-2.87%)
May 11, 2012 8.709 8.791 8.709 8.774 2,929 -0.11(-1.28%)
May 10, 2012 8.888 8.888 8.888 8.888 220 -0.18(-1.97%)
May 09, 2012 8.969 9.067 8.913 9.067 3,679 -0.05(-0.53%)
May 08, 2012 9.148 9.148 9.116 9.116 12,677 -0.30(-3.19%)
May 07, 2012 9.416 9.416 9.416 9.416 369 -0.17(-1.78%)
May 04, 2012 9.587 9.587 9.587 9.587 246 -0.30(-3.04%)
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.