Skip to main content
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 (%)
Nov 16, 2015 10.07 10.09 10.05 10.05 14 +0.18(+1.81%)
Nov 13, 2015 9.781 9.867 9.781 9.867 1,550 -0.21(-2.08%)
Nov 12, 2015 10.12 10.18 10.08 10.08 9,378 -0.29(-2.77%)
Nov 11, 2015 10.28 10.36 10.28 10.36 1,548 -0.02(-0.22%)
Nov 10, 2015 10.40 10.41 10.39 10.39 2,205 -0.51(-4.70%)
Nov 05, 2015 10.84 10.90 10.83 10.90 2 +0.16(+1.44%)
Nov 04, 2015 10.77 10.78 10.66 10.74 2,450 +0.34(+3.28%)
Nov 02, 2015 10.28 10.40 10.28 10.40 2 -0.05(-0.52%)
Oct 30, 2015 10.47 10.50 10.33 10.46 1,035 -0.01(-0.07%)
Oct 29, 2015 10.58 10.62 10.44 10.46 20,167 +0.11(+1.05%)
Oct 28, 2015 10.72 10.73 10.36 10.36 22,060 -0.36(-3.33%)
Oct 26, 2015 10.76 10.76 10.71 10.71 9 -0.25(-2.27%)
Oct 23, 2015 10.90 11.01 10.87 10.96 1,602 +0.40(+3.82%)
Oct 21, 2015 10.72 10.72 10.56 10.56 25 -0.21(-1.95%)
Oct 20, 2015 10.77 10.77 10.77 10.77 391 +0.17(+1.61%)
Oct 19, 2015 10.57 10.60 10.57 10.60 3,031 -0.17(-1.59%)
Oct 16, 2015 10.76 10.77 10.73 10.77 1,093 -0.03(-0.25%)
Oct 15, 2015 10.79 10.92 10.79 10.79 757 +0.33(+3.19%)
Oct 13, 2015 10.46 10.46 10.46 10.46 2 -0.02(-0.19%)
Oct 12, 2015 10.44 10.48 10.44 10.48 772 +0.16(+1.50%)
Oct 09, 2015 10.33 10.33 10.32 10.32 1,161 -0.04(-0.37%)
Oct 08, 2015 10.36 10.49 10.36 10.36 3,908 -0.07(-0.71%)
Oct 07, 2015 10.79 10.79 10.43 10.44 1,804 +0.18(+1.78%)
Oct 06, 2015 10.25 10.25 10.25 10.25 132 +0.05(+0.53%)
Oct 05, 2015 10.20 10.20 10.20 10.20 668 +0.22(+2.18%)
Oct 02, 2015 9.944 10.01 9.944 9.983 1,159 +0.40(+4.17%)
Sep 30, 2015 9.595 9.735 9.440 9.583 6 +0.22(+2.36%)
Sep 29, 2015 9.393 9.556 9.362 9.362 6,059 -0.05(-0.55%)
Sep 28, 2015 9.453 9.533 9.393 9.414 4,435 -0.29(-2.96%)
Sep 24, 2015 9.704 9.702 9.702 9.702 1,159 -0.28(-2.82%)
Sep 23, 2015 9.882 9.983 9.812 9.983 6,829 -0.23(-2.28%)
Sep 22, 2015 9.944 10.22 9.936 10.22 1,156 +0.02(+0.15%)
Sep 21, 2015 10.20 10.20 10.20 10.20 748 +0.06(+0.61%)
Sep 15, 2015 9.929 10.14 9.929 10.14 103 +0.18(+1.79%)
Sep 14, 2015 9.960 9.960 9.960 9.960 521 -0.09(-0.85%)
Sep 09, 2015 10.25 10.26 10.04 10.05 6 +0.19(+1.97%)
Sep 08, 2015 9.704 9.851 9.704 9.851 570 +0.97(+10.90%)
Sep 04, 2015 9.121 8.882 8.882 8.882 1,674 -0.42(-4.49%)
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.