Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Materials ETF (NY: CHIM )

N/A 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 (%)
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%)
Sep 01, 2015 9.308 9.308 9.300 9.300 9 -0.79(-7.85%)
Aug 27, 2015 10.09 10.09 10.09 10.09 130 +0.67(+7.08%)
Aug 26, 2015 9.424 10.05 10.05 9.424 2,256 -0.63(-6.25%)
Aug 25, 2015 10.01 10.05 9.843 10.05 6,840 +0.35(+3.60%)
Aug 24, 2015 9.715 9.715 9.704 9.704 1,177 -0.54(-5.30%)
Aug 21, 2015 10.03 10.37 10.03 10.25 3,092 -0.27(-2.58%)
Aug 20, 2015 10.87 10.87 10.52 10.52 741 -0.93(-8.14%)
Aug 18, 2015 11.22 11.45 11.45 11.45 257 -0.39(-3.28%)
Aug 17, 2015 11.84 11.84 11.84 11.84 128 +0.14(+1.16%)
Aug 13, 2015 11.71 11.70 11.70 11.70 257 +0.28(+2.48%)
Aug 12, 2015 11.67 11.68 11.42 11.42 1,185 -0.60(-5.03%)
Aug 11, 2015 12.54 12.54 11.90 12.02 3,484 +0.54(+4.73%)
Aug 07, 2015 11.61 11.61 11.48 11.48 2 -0.09(-0.74%)
Aug 05, 2015 11.47 11.57 11.47 11.57 65 +0.19(+1.71%)
Aug 04, 2015 11.37 11.37 11.37 11.37 453 +0.11(+0.97%)
Aug 03, 2015 11.12 11.26 11.06 11.26 1,473 -0.38(-3.27%)
Jul 31, 2015 11.61 11.64 11.61 11.64 600 +0.06(+0.54%)
Jul 30, 2015 11.61 11.61 11.57 11.58 2,077 -0.30(-2.55%)
Jul 29, 2015 11.78 11.88 11.77 11.88 1,279 +0.41(+3.58%)
Jul 27, 2015 11.23 11.47 11.47 11.47 2,061 -0.82(-6.63%)
Jul 24, 2015 12.30 12.32 12.22 12.29 10,819 -0.21(-1.68%)
Jul 23, 2015 12.44 12.51 12.44 12.50 1,161 +0.13(+1.07%)
Jul 22, 2015 12.37 12.40 12.34 12.37 8,757 -0.12(-0.93%)
Jul 21, 2015 12.57 12.58 12.44 12.48 15,469 -0.02(-0.12%)
Jul 20, 2015 12.50 12.50 12.50 12.50 163 -0.08(-0.62%)
Jul 17, 2015 12.61 12.61 12.54 12.58 13,171 +0.19(+1.57%)
Jul 16, 2015 12.32 12.38 12.17 12.38 8,678 -0.09(-0.69%)
Jul 14, 2015 12.93 12.93 12.44 12.47 2 +0.16(+1.32%)
Jul 10, 2015 12.23 12.30 12.10 12.30 132 +0.50(+4.28%)
Jul 09, 2015 11.26 11.89 11.26 11.80 4,569 +1.54(+15.06%)
Jul 08, 2015 10.48 10.48 10.14 10.25 9,072 -1.30(-11.22%)
Jul 07, 2015 10.98 11.63 10.64 11.55 65,217 -0.88(-7.06%)
Jul 06, 2015 13.15 13.15 9.696 12.43 23,843 -1.39(-10.06%)
Jul 02, 2015 13.97 13.82 13.82 13.82 32,591 -0.33(-2.36%)
Jul 01, 2015 13.82 14.25 13.82 14.15 5,854 +0.43(+3.17%)
Jun 29, 2015 13.76 13.91 13.42 13.72 1 -0.71(-4.90%)
Jun 26, 2015 14.45 14.45 14.42 14.42 3,864 -0.34(-2.31%)
Jun 25, 2015 15.32 15.32 14.70 14.76 55,907 -0.29(-1.91%)
Jun 24, 2015 15.13 15.13 15.02 15.05 10,184 +0.14(+0.94%)
Jun 23, 2015 14.63 15.20 14.63 14.91 3,350 +0.29(+1.96%)
Jun 22, 2015 14.59 14.63 14.59 14.63 1,660 -0.12(-0.79%)
Jun 19, 2015 14.38 14.74 14.31 14.74 2,975 -0.36(-2.42%)
Jun 18, 2015 14.94 15.11 14.94 15.11 52,309 +0.42(+2.85%)
Jun 17, 2015 14.65 14.69 14.59 14.69 1,521 +0.22(+1.50%)
Jun 16, 2015 14.90 14.90 14.47 14.47 931 -0.85(-5.52%)
Jun 12, 2015 15.32 15.32 15.32 15.32 176 +0.75(+5.13%)
Jun 11, 2015 14.59 14.59 14.57 14.57 1,160 -0.89(-5.74%)
Jun 08, 2015 15.55 15.46 15.46 15.46 1,803 +0.18(+1.17%)
Jun 05, 2015 15.61 15.61 15.28 15.28 722 +0.20(+1.30%)
Jun 04, 2015 14.92 15.20 14.92 15.08 2,852 -1.07(-6.65%)
Jun 03, 2015 16.15 16.15 16.15 16.15 242 +0.08(+0.48%)
Jun 02, 2015 16.08 16.08 16.08 16.08 136 -0.12(-0.72%)
Jun 01, 2015 16.22 16.22 15.63 16.19 5,071 +0.40(+2.51%)
May 29, 2015 15.82 15.82 14.94 15.80 720 -0.19(-1.16%)
May 28, 2015 15.40 15.98 15.40 15.98 4,064 -0.30(-1.81%)
May 27, 2015 16.47 16.51 16.28 16.28 3,034 +0.15(+0.91%)
May 26, 2015 15.94 16.23 15.94 16.13 1,652 +0.51(+3.28%)
May 21, 2015 15.40 15.62 15.62 15.62 1,417 -0.11(-0.69%)
May 20, 2015 15.73 15.73 15.73 15.73 264 -0.02(-0.16%)
May 19, 2015 15.53 15.75 15.53 15.75 932 +0.26(+1.66%)
May 18, 2015 14.78 15.49 14.78 15.49 740 +0.69(+4.67%)
May 14, 2015 15.22 15.49 14.76 14.80 195 -0.31(-2.05%)
May 13, 2015 15.11 15.11 15.11 15.11 1,453 -0.00(-0.00%)
May 12, 2015 15.12 15.12 15.12 15.12 1,038 -0.40(-2.60%)
May 11, 2015 15.88 15.88 15.18 15.52 16,795 -0.02(-0.10%)
May 08, 2015 14.94 15.53 14.94 15.53 14,132 +0.40(+2.62%)
May 07, 2015 14.76 15.14 14.52 15.14 22,397 -0.23(-1.49%)
May 06, 2015 15.90 15.90 15.37 15.37 1,313 -0.45(-2.83%)
May 05, 2015 16.26 16.26 15.43 15.81 12,045 -0.78(-4.67%)
May 04, 2015 16.15 16.60 16.15 16.59 23,618 +0.64(+4.04%)
May 01, 2015 15.91 15.94 15.91 15.94 1,447 +0.00(+0.00%)
Apr 30, 2015 15.91 16.02 15.25 15.94 55,440 +0.07(+0.44%)
Apr 29, 2015 16.01 16.02 15.88 15.88 13,315 +0.24(+1.54%)
Apr 28, 2015 16.22 16.29 15.63 15.63 1,983 +0.04(+0.25%)
Apr 27, 2015 16.11 16.11 15.60 15.60 2,663 +0.15(+0.95%)
Apr 23, 2015 15.45 15.45 15.45 15.45 110 -0.02(-0.14%)
Apr 22, 2015 15.47 15.56 15.35 15.47 4,607 +0.23(+1.52%)
Apr 21, 2015 14.76 15.24 14.76 15.24 60,598 +0.70(+4.80%)
Apr 20, 2015 15.12 15.12 14.54 14.54 9,073 -0.45(-3.01%)
Apr 17, 2015 15.08 15.18 14.99 14.99 2,276 -0.29(-1.88%)
Apr 16, 2015 15.23 15.30 15.19 15.28 50,628 +0.15(+0.98%)
Apr 15, 2015 14.84 15.22 14.56 15.13 32,127 -0.36(-2.31%)
Apr 14, 2015 15.30 15.57 15.17 15.49 65,521 -0.26(-1.63%)
Apr 13, 2015 15.90 15.97 15.63 15.74 11,960 +0.24(+1.55%)
Apr 10, 2015 15.71 15.71 14.83 15.50 2,884 -0.21(-1.33%)
Apr 09, 2015 15.34 15.71 14.77 15.71 64,748 +0.90(+6.08%)
Apr 08, 2015 14.87 15.42 14.73 14.81 4,129 +1.40(+10.42%)
Apr 07, 2015 13.38 13.57 13.38 13.41 7,736 +0.24(+1.83%)
Apr 06, 2015 13.47 13.47 12.71 13.17 2,164 +0.21(+1.62%)
Apr 02, 2015 12.96 12.96 12.96 12.96 386 +0.67(+5.43%)
Mar 30, 2015 12.20 12.30 12.15 12.30 82 +0.68(+5.81%)
Mar 25, 2015 11.62 11.62 11.62 11.62 5 +0.05(+0.40%)
Mar 18, 2015 11.57 11.57 11.57 11.57 2 +0.19(+1.67%)
Mar 16, 2015 11.39 11.39 11.39 11.38 1 -0.37(-3.14%)
Mar 03, 2015 11.77 11.77 11.75 11.75 182 -0.19(-1.62%)
Feb 27, 2015 12.20 11.95 11.95 11.95 3,478 +0.11(+0.92%)
Feb 25, 2015 12.10 12.10 11.83 11.84 198 +0.05(+0.46%)
Feb 24, 2015 11.78 11.78 11.78 11.78 1,552 +0.16(+1.40%)
Feb 19, 2015 11.36 11.69 11.36 11.62 1 -0.05(-0.39%)
Feb 17, 2015 11.67 11.67 11.67 11.67 1,030 +0.26(+2.24%)
Feb 12, 2015 11.41 11.41 11.41 11.41 128 -0.05(-0.47%)
Jan 30, 2015 11.46 11.47 11.47 11.47 4,379 +0.04(+0.34%)
Jan 29, 2015 11.43 11.43 11.43 11.43 167 -0.05(-0.47%)
Jan 28, 2015 11.48 11.48 11.48 11.48 1,127 -0.02(-0.13%)
Jan 27, 2015 11.44 11.50 11.44 11.50 7,986 -0.33(-2.76%)
Jan 23, 2015 11.86 11.86 11.72 11.82 27 -0.12(-1.04%)
Jan 22, 2015 11.68 11.95 11.68 11.95 5,671 +0.19(+1.58%)
Jan 21, 2015 11.75 11.76 11.75 11.76 18,095 +0.33(+2.92%)
Jan 15, 2015 11.65 11.65 11.43 11.43 2 -0.19(-1.60%)
Jan 14, 2015 11.60 11.61 11.59 11.61 3,556 -0.60(-4.90%)
Jan 08, 2015 12.22 12.22 12.21 12.21 20 +0.04(+0.32%)
Jan 07, 2015 12.18 12.22 12.16 12.17 8,052 +0.05(+0.38%)
Jan 06, 2015 12.14 12.15 12.09 12.13 7,085 -0.15(-1.20%)
Jan 05, 2015 11.98 12.27 11.77 12.27 9,559 +0.84(+7.33%)
Jan 02, 2015 11.44 11.44 11.43 11.43 4,917 -0.16(-1.35%)
Dec 31, 2014 11.59 11.59 11.59 11.59 128 -0.05(-0.39%)
Dec 30, 2014 11.46 11.64 11.46 11.64 2,318 -0.14(-1.19%)
Dec 29, 2014 11.78 11.78 11.57 11.78 3,143 +0.14(+1.17%)
Dec 26, 2014 11.69 11.69 11.60 11.64 2,099 +0.27(+2.36%)
Dec 23, 2014 11.43 11.37 11.37 11.37 6,137 -0.22(-1.92%)
Dec 22, 2014 11.56 11.59 11.56 11.59 493 +0.07(+0.60%)
Dec 19, 2014 11.64 11.64 11.52 11.53 6,529 +0.08(+0.73%)
Dec 18, 2014 11.44 11.44 11.44 11.44 373 +0.10(+0.88%)
Dec 17, 2014 11.03 11.34 11.03 11.34 396 -0.46(-3.89%)
Dec 16, 2014 11.52 11.89 11.52 11.80 2,571 +0.32(+2.80%)
Dec 15, 2014 11.68 11.68 11.48 11.48 878 -0.06(-0.53%)
Dec 12, 2014 11.68 11.68 11.54 11.54 1,958 -0.15(-1.25%)
Dec 11, 2014 11.59 11.69 11.59 11.69 41,006 +0.40(+3.53%)
Dec 10, 2014 11.33 11.43 11.29 11.29 25,595 -0.43(-3.66%)
Dec 05, 2014 11.71 11.72 11.71 11.72 11 +0.05(+0.45%)
Nov 28, 2014 11.66 11.66 11.66 11.66 1 -0.31(-2.61%)
Nov 14, 2014 11.89 11.98 11.98 11.98 2,611 +0.08(+0.64%)
Nov 10, 2014 11.88 11.98 11.88 11.90 61 +0.45(+3.95%)
Nov 07, 2014 11.43 11.48 11.36 11.45 13,059 -0.06(-0.53%)
Nov 06, 2014 11.51 11.51 11.51 11.51 143 -0.05(-0.46%)
Nov 05, 2014 11.56 11.56 11.56 11.56 1,437 +0.08(+0.73%)
Nov 04, 2014 11.48 11.48 11.48 11.48 387 +0.01(+0.07%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.