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 (%)
Apr 28, 2017 13.61 13.64 13.61 13.64 1,042 +0.04(+0.27%)
Apr 27, 2017 13.70 13.70 13.60 13.60 543 -0.26(-1.89%)
Apr 26, 2017 13.75 13.86 13.75 13.86 1,287 -0.09(-0.66%)
Apr 25, 2017 13.96 13.96 13.96 13.96 311 +0.09(+0.66%)
Apr 20, 2017 13.86 109 +0.06(+0.42%)
Apr 19, 2017 13.69 13.92 13.69 13.81 28,010 +0.00(+0.00%)
Apr 18, 2017 13.92 13.97 13.81 13.81 1,493 -0.32(-2.24%)
Apr 17, 2017 14.15 14.19 14.12 14.12 741 -0.03(-0.23%)
Apr 13, 2017 14.12 14.18 14.12 14.15 1,928 -0.01(-0.05%)
Apr 12, 2017 14.24 14.24 14.16 14.16 2,379 -0.08(-0.56%)
Apr 11, 2017 14.34 14.34 14.24 14.24 1,138 -0.14(-0.95%)
Apr 10, 2017 14.30 14.39 14.26 14.38 6,060 +0.09(+0.66%)
Apr 07, 2017 14.43 14.43 14.29 14.29 3,483 +0.11(+0.80%)
Apr 06, 2017 14.55 14.55 14.17 14.17 886 -0.32(-2.23%)
Apr 05, 2017 14.53 14.55 14.49 14.49 1,212 +0.12(+0.80%)
Apr 04, 2017 14.35 14.38 14.35 14.38 2,844 +0.32(+2.25%)
Apr 03, 2017 14.06 14.06 14.06 14.06 721 +0.28(+2.05%)
Mar 31, 2017 13.97 13.97 13.78 13.78 311 +0.09(+0.67%)
Mar 30, 2017 13.69 13.69 13.69 13.69 150 -0.26(-1.85%)
Mar 29, 2017 13.95 13.95 13.95 13.95 4,813 +0.06(+0.47%)
Mar 28, 2017 13.74 13.88 13.74 13.88 921 +0.25(+1.83%)
Mar 27, 2017 13.71 13.74 13.54 13.63 785 -0.51(-3.63%)
Mar 24, 2017 14.12 14.15 14.12 14.15 1,109 -0.16(-1.11%)
Mar 23, 2017 14.30 14.40 14.30 14.30 3,649 +0.17(+1.19%)
Mar 22, 2017 14.14 14.14 14.14 14.14 203 -0.17(-1.17%)
Mar 21, 2017 14.31 14.31 14.20 14.30 4,106 -0.15(-1.04%)
Mar 20, 2017 14.57 14.57 14.45 14.45 1,082 -0.06(-0.43%)
Mar 17, 2017 14.55 14.61 14.26 14.52 10,518 -0.33(-2.21%)
Mar 16, 2017 14.50 14.85 14.50 14.85 21,958 +0.12(+0.85%)
Mar 15, 2017 14.45 14.76 14.43 14.72 7,210 +0.54(+3.79%)
Mar 14, 2017 14.18 14.23 14.18 14.18 775 +0.02(+0.17%)
Mar 13, 2017 14.15 14.16 14.10 14.16 1,432 +0.10(+0.75%)
Mar 10, 2017 14.03 14.05 14.03 14.05 865 -0.02(-0.12%)
Mar 09, 2017 14.05 14.09 14.02 14.07 1,825 -0.31(-2.14%)
Mar 08, 2017 14.38 14.45 14.38 14.38 7,619 +0.08(+0.58%)
Mar 07, 2017 14.36 14.36 14.19 14.30 4,072 -0.05(-0.35%)
Mar 06, 2017 14.35 14.35 14.35 14.35 381 -0.09(-0.65%)
Mar 03, 2017 14.37 14.45 14.37 14.44 6,161 -0.02(-0.14%)
Mar 02, 2017 14.39 14.46 14.39 14.46 1,976 -0.24(-1.66%)
Mar 01, 2017 14.55 14.70 14.55 14.70 1,682 +0.42(+2.97%)
Feb 28, 2017 14.27 14.28 14.27 14.28 1,257 +0.10(+0.70%)
Feb 27, 2017 14.21 14.34 14.05 14.18 9,160 -0.14(-0.99%)
Feb 24, 2017 14.17 14.33 14.04 14.32 17,608 -0.40(-2.71%)
Feb 23, 2017 14.65 14.74 14.64 14.72 17,129 -0.20(-1.34%)
Feb 22, 2017 14.60 14.94 14.60 14.92 27,372 +0.64(+4.51%)
Feb 21, 2017 14.21 14.30 14.17 14.28 8,106 +0.33(+2.39%)
Feb 17, 2017 13.94 13.94 13.94 0 -0.02(-0.15%)
Feb 16, 2017 14.13 14.13 13.96 13.96 1,371 -0.24(-1.70%)
Feb 15, 2017 14.06 14.20 14.06 14.20 12,547 -0.18(-1.27%)
Feb 14, 2017 14.17 14.41 14.17 14.39 19,606 +0.01(+0.06%)
Feb 13, 2017 14.20 14.75 14.09 14.38 44,310 +0.41(+2.92%)
Feb 10, 2017 14.09 14.09 13.89 13.97 5,038 -0.04(-0.30%)
Feb 09, 2017 13.98 14.01 13.90 14.01 4,606 +0.42(+3.12%)
Feb 07, 2017 13.59 49 +0.05(+0.37%)
Feb 06, 2017 13.72 13.72 13.44 13.54 5,885 -0.65(-4.57%)
Feb 03, 2017 13.95 14.27 13.95 14.19 4,458 +0.42(+3.08%)
Feb 02, 2017 13.81 13.81 13.74 13.76 7,721 -0.05(-0.36%)
Feb 01, 2017 13.76 13.92 13.76 13.81 2,397 +0.35(+2.59%)
Jan 31, 2017 13.41 13.46 13.39 13.46 1,367 -0.10(-0.74%)
Jan 30, 2017 13.56 13.56 13.56 13.56 1,345 -0.05(-0.35%)
Jan 27, 2017 13.57 13.61 13.51 13.61 11,633 -0.11(-0.77%)
Jan 26, 2017 13.78 13.78 13.72 13.72 5,645 +0.30(+2.23%)
Jan 25, 2017 13.32 13.42 13.32 13.42 865 +0.07(+0.52%)
Jan 24, 2017 13.55 13.55 13.33 13.35 1,736 +0.38(+2.96%)
Jan 23, 2017 12.97 12.97 12.97 12.97 204 +0.24(+1.90%)
Jan 20, 2017 12.72 12.72 12.72 12.72 176 +0.06(+0.47%)
Jan 19, 2017 12.67 12.67 12.67 12.67 385 +0.15(+1.23%)
Jan 17, 2017 12.51 12.51 12.51 0 +0.04(+0.29%)
Jan 13, 2017 12.47 12.47 12.47 0 +0.12(+1.01%)
Jan 12, 2017 12.35 12.35 12.35 12.35 385 -0.09(-0.74%)
Jan 11, 2017 12.48 12.48 12.41 12.44 1,472 +0.38(+3.17%)
Jan 10, 2017 12.06 12.06 12.06 12.06 347 +0.36(+3.11%)
Jan 06, 2017 11.69 79 +0.12(+1.02%)
Jan 04, 2017 11.58 11.58 11.58 0 +0.13(+1.16%)
Jan 03, 2017 11.44 11.44 11.44 11.44 203 +0.12(+1.03%)
Dec 29, 2016 11.33 11.33 11.33 0 +0.16(+1.45%)
Dec 27, 2016 11.16 11.16 11.16 0 +0.02(+0.18%)
Dec 22, 2016 11.14 11.14 11.14 0 -0.12(-1.09%)
Dec 20, 2016 11.27 3 -0.17(-1.50%)
Dec 16, 2016 11.44 11.44 11.44 0 -0.22(-1.90%)
Dec 15, 2016 11.55 11.66 11.55 11.66 1,466 -0.38(-3.15%)
Dec 08, 2016 12.04 12.04 12.04 0 +0.06(+0.49%)
Dec 07, 2016 12.06 12.06 11.98 11.98 3,846 +0.25(+2.09%)
Dec 06, 2016 11.74 11.74 11.74 11.74 121 +0.02(+0.18%)
Nov 30, 2016 11.71 12 +0.03(+0.25%)
Nov 25, 2016 11.69 11.69 11.69 0 +0.00(+0.00%)
Nov 22, 2016 11.69 11.69 11.69 0 +0.21(+1.79%)
Nov 18, 2016 11.48 15 +0.18(+1.60%)
Nov 07, 2016 11.30 11.30 11.30 0 +0.31(+2.84%)
Nov 04, 2016 10.99 10.99 10.99 10.99 182 -0.16(-1.40%)
Nov 02, 2016 11.14 7 -0.07(-0.66%)
Oct 28, 2016 11.22 75 -0.16(-1.41%)
Oct 26, 2016 11.38 11.38 11.38 0 +0.07(+0.66%)
Oct 24, 2016 11.30 11.30 11.30 11.30 486 +0.02(+0.19%)
Oct 20, 2016 11.28 11.28 11.28 11.28 608 +0.19(+1.69%)
Oct 17, 2016 11.09 11.09 11.09 11.09 608 -0.00(-0.00%)
Oct 14, 2016 11.09 11.09 11.09 11.09 495 -0.39(-3.37%)
Oct 10, 2016 11.48 11.48 11.48 11.48 2 +0.32(+2.82%)
Oct 03, 2016 11.16 11.16 11.16 11.16 9 +0.00(+0.00%)
Sep 30, 2016 11.16 11.16 11.16 11.16 97 +0.00(+0.00%)
Sep 29, 2016 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Sep 28, 2016 11.16 11.16 11.16 11.16 6 +0.00(+0.00%)
Sep 27, 2016 11.17 11.16 11.16 11.16 486 -0.46(-3.98%)
Sep 21, 2016 11.63 11.63 11.63 11.63 365 +0.28(+2.46%)
Sep 15, 2016 11.26 11.35 11.35 11.35 1,216 +0.39(+3.55%)
Sep 13, 2016 11.00 10.96 10.96 10.96 1,703 -0.27(-2.44%)
Sep 12, 2016 11.23 11.23 11.23 11.23 230 -0.25(-2.14%)
Sep 06, 2016 11.40 11.48 11.48 11.48 3,042 +0.37(+3.33%)
Sep 02, 2016 11.09 11.11 11.11 11.11 730 +0.16(+1.50%)
Sep 01, 2016 10.87 11.04 10.87 10.95 2,200 -0.07(-0.60%)
Aug 25, 2016 11.10 11.01 11.01 11.01 1,338 -0.03(-0.31%)
Aug 23, 2016 11.04 11.05 11.05 11.05 365 -0.03(-0.29%)
Aug 19, 2016 11.08 11.08 11.08 11.08 30 -0.04(-0.40%)
Aug 17, 2016 11.11 11.12 11.11 11.12 41 +0.08(+0.70%)
Aug 15, 2016 11.04 11.04 11.04 11.04 243 +0.08(+0.75%)
Aug 12, 2016 11.01 11.01 10.94 10.96 6,571 -0.07(-0.60%)
Aug 11, 2016 10.93 11.03 10.93 11.03 731 +0.10(+0.90%)
Aug 08, 2016 10.93 10.93 10.93 10.93 1 +0.48(+4.56%)
Aug 02, 2016 10.44 10.45 10.44 10.45 126 -0.02(-0.23%)
Aug 01, 2016 10.48 10.48 10.48 10.48 331 +0.02(+0.24%)
Jul 29, 2016 10.45 10.45 10.45 10.45 730 -0.07(-0.70%)
Jul 28, 2016 10.47 10.53 10.47 10.53 250 -0.40(-3.69%)
Jul 19, 2016 10.75 10.93 10.75 10.93 73 +0.09(+0.80%)
Jul 18, 2016 10.72 10.84 10.72 10.84 366 +0.15(+1.43%)
Jul 14, 2016 10.69 10.69 10.69 10.69 10 +0.06(+0.54%)
Jul 12, 2016 10.63 10.63 10.63 10.63 13 +0.09(+0.86%)
Jul 08, 2016 10.53 10.54 10.49 10.54 24 +0.30(+2.89%)
Jul 05, 2016 10.25 10.25 10.25 10.25 121 +0.00(+0.00%)
Jul 01, 2016 10.25 10.25 10.25 10.25 0 +0.07(+0.73%)
Jun 30, 2016 10.26 10.26 10.12 10.17 624 -0.20(-1.90%)
Jun 29, 2016 10.50 10.53 10.36 10.37 1,704 +0.14(+1.37%)
Jun 28, 2016 10.41 10.49 10.22 10.23 2,828 +0.27(+2.75%)
Jun 27, 2016 10.32 10.32 9.836 9.957 1,361 +0.17(+1.74%)
Jun 24, 2016 9.639 9.984 9.639 9.787 730 -0.70(-6.66%)
Jun 23, 2016 10.03 10.49 10.03 10.49 2,884 +0.44(+4.43%)
Jun 22, 2016 10.06 10.06 10.04 10.04 259 +0.02(+0.24%)
Jun 21, 2016 9.959 10.02 9.959 10.02 486 +0.03(+0.33%)
Jun 20, 2016 10.01 10.01 9.984 9.984 2,202 +0.08(+0.83%)
Jun 17, 2016 9.902 9.902 9.902 9.902 122 +0.07(+0.67%)
Jun 15, 2016 9.820 9.869 9.820 9.836 49 -0.14(-1.40%)
Jun 14, 2016 10.32 10.32 9.976 9.976 3,946 -0.30(-2.96%)
Jun 13, 2016 10.39 10.40 10.22 10.28 5,311 +0.01(+0.08%)
Jun 09, 2016 10.27 10.27 10.27 10.27 365 -0.18(-1.73%)
Jun 08, 2016 10.49 10.49 10.27 10.45 2,365 +0.09(+0.87%)
Jun 07, 2016 10.36 10.37 10.35 10.36 3,653 +0.17(+1.69%)
Jun 06, 2016 10.19 10.19 10.19 10.19 365 +0.18(+1.81%)
Jun 03, 2016 10.01 10.01 10.01 10.01 1,096 +0.04(+0.41%)
Jun 02, 2016 10.03 10.03 9.960 9.968 2,312 +0.02(+0.25%)
May 31, 2016 9.746 9.943 9.746 9.943 20 -0.08(-0.82%)
May 27, 2016 10.21 10.03 10.03 10.03 9,492 +0.11(+1.08%)
May 26, 2016 9.902 9.918 9.902 9.918 404 +0.00(+0.00%)
May 25, 2016 9.918 9.918 9.918 9.918 730 -0.23(-2.27%)
May 23, 2016 9.614 10.15 10.15 10.15 486 +0.37(+3.78%)
May 20, 2016 9.779 9.779 9.779 9.779 1,095 +0.08(+0.85%)
May 19, 2016 9.655 9.696 9.655 9.696 3,650 -0.12(-1.17%)
May 17, 2016 9.655 9.812 9.812 9.812 1,825 -0.28(-2.77%)
May 16, 2016 10.30 10.30 9.902 10.09 3,194 -0.01(-0.08%)
May 13, 2016 10.10 10.10 10.10 10.10 4,872 +0.18(+1.82%)
May 12, 2016 9.992 9.992 9.840 9.918 6,095 -0.26(-2.58%)
May 10, 2016 10.18 10.18 10.18 10.18 91 +0.00(+0.00%)
May 09, 2016 10.18 10.18 10.18 10.18 178 -0.06(-0.60%)
May 06, 2016 9.861 10.44 9.861 10.24 7,136 -0.25(-2.39%)
May 04, 2016 10.49 10.49 10.49 10.49 76 +0.01(+0.10%)
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.