Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Materials ETF (NY: CHIM )

13.29 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 10.88 10.88 10.88 10.88 663 +0.08(+0.77%)
Aug 28, 2013 10.80 10.80 10.80 10.80 265 -0.00(-0.03%)
Aug 27, 2013 10.85 10.85 10.81 10.81 331 -0.01(-0.11%)
Aug 21, 2013 10.89 10.82 10.82 10.82 1,460 -0.11(-0.96%)
Aug 20, 2013 10.92 10.92 10.92 10.92 398 -0.25(-2.23%)
Aug 19, 2013 11.17 11.25 11.17 11.17 1,157 -0.13(-1.13%)
Aug 16, 2013 11.32 11.32 11.30 11.30 1,327 +0.02(+0.21%)
Aug 15, 2013 11.28 11.28 11.28 11.28 331 -0.16(-1.43%)
Aug 14, 2013 11.40 11.44 11.37 11.44 2,641 +0.11(+0.97%)
Aug 13, 2013 11.19 11.33 11.19 11.33 1,619 +0.26(+2.38%)
Aug 12, 2013 11.05 11.07 11.04 11.07 882 +0.69(+6.68%)
Aug 08, 2013 10.37 10.37 10.37 10.37 132 -0.06(-0.58%)
Aug 06, 2013 10.36 10.43 10.43 10.43 265 -0.02(-0.14%)
Aug 02, 2013 10.41 10.45 10.45 10.45 398 -0.03(-0.29%)
Aug 01, 2013 10.31 10.48 10.31 10.48 1,342 +0.28(+2.79%)
Jul 30, 2013 10.33 10.19 10.19 10.19 663 -0.25(-2.37%)
Jul 29, 2013 10.44 10.44 10.44 10.44 265 +0.08(+0.80%)
Jul 24, 2013 10.44 10.36 10.36 10.36 1,593 +0.02(+0.22%)
Jul 23, 2013 10.36 10.36 10.33 10.33 265 +0.23(+2.24%)
Jul 22, 2013 10.10 10.11 10.10 10.11 513 -0.10(-0.96%)
Jul 19, 2013 10.21 10.21 10.21 10.21 398 +0.00(+0.00%)
Jul 16, 2013 10.21 10.21 10.21 10.21 0 -0.01(-0.07%)
Jul 15, 2013 10.23 10.28 10.18 10.21 5,044 +0.13(+1.27%)
Jul 12, 2013 10.02 10.09 9.996 10.09 696 +0.05(+0.45%)
Jul 11, 2013 10.04 10.04 10.04 10.04 663 +0.19(+1.91%)
Jul 09, 2013 9.853 9.853 9.853 9.853 2,522 +0.07(+0.69%)
Jul 08, 2013 9.762 9.874 9.762 9.785 1,393 -0.08(-0.76%)
Jul 05, 2013 9.883 9.883 9.860 9.860 398 -0.03(-0.29%)
Jul 03, 2013 9.889 9.889 9.889 9.889 331 -0.03(-0.32%)
Jul 02, 2013 10.02 10.06 9.920 9.920 3,318 -0.25(-2.44%)
Jul 01, 2013 10.18 10.18 10.17 10.17 531 +0.02(+0.16%)
Jun 28, 2013 10.15 10.15 10.15 10.15 796 -0.09(-0.89%)
Jun 26, 2013 10.10 10.24 10.10 10.24 2,303 +0.23(+2.26%)
Jun 25, 2013 10.00 10.12 9.943 10.02 16,727 +0.11(+1.06%)
Jun 24, 2013 10.15 10.15 9.905 9.913 3,584 -0.39(-3.80%)
Jun 21, 2013 10.32 10.32 10.30 10.30 531 -0.04(-0.36%)
Jun 20, 2013 10.39 10.44 10.27 10.34 16,052 -0.38(-3.58%)
Jun 18, 2013 10.79 10.73 10.73 10.73 1,725 +0.08(+0.71%)
Jun 17, 2013 10.63 10.65 10.62 10.65 531 +0.14(+1.29%)
Jun 14, 2013 10.60 10.61 10.52 10.52 7,913 -0.41(-3.73%)
Jun 13, 2013 10.91 10.92 10.88 10.92 1,062 +0.18(+1.68%)
Jun 12, 2013 10.85 10.85 10.73 10.74 2,124 -0.08(-0.77%)
Jun 11, 2013 10.74 10.85 10.70 10.82 14,518 -0.32(-2.91%)
Jun 10, 2013 10.95 11.15 10.95 11.15 314 -0.22(-1.92%)
Jun 07, 2013 11.37 11.40 11.37 11.37 1,858 -0.01(-0.07%)
Jun 06, 2013 11.37 11.37 11.37 11.37 132 -0.11(-0.98%)
Jun 04, 2013 11.41 11.49 11.49 11.49 1,194 +0.10(+0.86%)
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.