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 (%)
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%)
May 03, 2016 10.24 10.48 10.24 10.48 791 +0.62(+6.31%)
Apr 29, 2016 9.861 9.861 9.861 9.861 21 -0.80(-7.48%)
Apr 28, 2016 10.66 10.66 10.66 10.66 630 +0.20(+1.89%)
Apr 27, 2016 10.46 10.46 10.46 10.46 367 +0.09(+0.87%)
Apr 26, 2016 10.20 10.37 10.20 10.37 730 +0.09(+0.83%)
Apr 25, 2016 10.28 10.41 10.28 10.28 2,068 -0.30(-2.83%)
Apr 21, 2016 10.58 10.58 10.58 10.58 365 -0.06(-0.54%)
Apr 20, 2016 10.06 10.70 10.06 10.64 1,438 -0.12(-1.07%)
Apr 19, 2016 10.53 10.76 10.53 10.76 1,168 +0.23(+2.19%)
Apr 18, 2016 10.53 10.53 10.53 10.53 373 +0.04(+0.39%)
Apr 15, 2016 10.49 10.49 10.49 10.49 365 -0.11(-1.01%)
Apr 14, 2016 10.60 10.60 10.58 10.59 1,338 -0.09(-0.85%)
Apr 13, 2016 10.86 10.86 10.51 10.68 4,210 +0.14(+1.33%)
Apr 12, 2016 10.54 10.54 10.54 10.54 365 +0.20(+1.91%)
Apr 11, 2016 10.35 10.35 10.35 10.35 608 +0.34(+3.37%)
Apr 08, 2016 10.00 10.01 10.00 10.01 486 +0.03(+0.26%)
Apr 07, 2016 9.841 9.983 9.755 9.983 511 +0.05(+0.49%)
Apr 05, 2016 9.787 9.935 9.935 9.935 1,947 -0.17(-1.71%)
Apr 01, 2016 10.11 10.11 10.11 10.11 1,460 -0.04(-0.40%)
Mar 31, 2016 10.15 10.15 10.15 10.15 791 -0.06(-0.56%)
Mar 30, 2016 10.21 10.21 10.21 10.21 547 +0.67(+6.98%)
Mar 29, 2016 10.30 10.30 9.540 9.540 9,428 -0.44(-4.44%)
Mar 28, 2016 9.984 9.984 9.984 9.984 810 +0.13(+1.33%)
Mar 24, 2016 9.853 9.853 9.853 9.853 243 -0.35(-3.46%)
Mar 22, 2016 10.21 10.21 10.21 10.21 608 -0.16(-1.58%)
Mar 21, 2016 10.35 10.37 10.35 10.37 1,216 -0.01(-0.08%)
Mar 18, 2016 10.38 10.38 10.38 10.38 610 +0.28(+2.77%)
Mar 16, 2016 10.10 10.10 10.10 10.10 1,216 +0.02(+0.24%)
Mar 15, 2016 9.861 10.07 9.861 10.07 486 +0.22(+2.25%)
Mar 11, 2016 9.853 9.853 9.853 9.853 121 +0.07(+0.67%)
Mar 10, 2016 9.787 9.787 9.787 9.787 365 -0.17(-1.73%)
Mar 07, 2016 9.524 9.976 9.499 9.959 1 +0.10(+1.00%)
Mar 02, 2016 9.861 9.861 9.861 9.861 365 +0.39(+4.17%)
Feb 29, 2016 9.360 9.573 9.360 9.466 23 +0.24(+2.58%)
Feb 26, 2016 9.187 9.228 9.187 9.228 927 +0.61(+7.07%)
Feb 19, 2016 8.998 8.618 8.618 8.618 2,433 +0.08(+0.94%)
Feb 09, 2016 8.546 8.538 8.538 8.538 1,947 -0.30(-3.44%)
Jan 22, 2016 8.842 8.842 8.842 8.842 18 -0.49(-5.28%)
Jan 14, 2016 9.261 9.335 9.261 9.335 2 +0.48(+5.38%)
Jan 13, 2016 9.041 9.041 8.858 8.858 5,984 -0.32(-3.49%)
Jan 11, 2016 9.088 9.179 9.088 9.179 7 -0.81(-8.14%)
Jan 05, 2016 9.992 9.992 9.992 9.992 131 +0.11(+1.08%)
Jan 04, 2016 9.885 9.885 9.885 9.885 4,271 -0.01(-0.08%)
Dec 31, 2015 9.894 9.894 9.894 9.894 365 -0.03(-0.33%)
Dec 30, 2015 9.944 9.984 9.919 9.927 4,631 -0.02(-0.18%)
Dec 24, 2015 9.944 9.944 9.944 9.944 115 -0.03(-0.31%)
Dec 21, 2015 9.804 9.975 9.975 9.975 6,956 +0.38(+3.96%)
Dec 18, 2015 9.595 9.595 9.595 9.595 1,288 -0.15(-1.51%)
Dec 16, 2015 9.742 9.742 9.742 9.742 27 +0.21(+2.20%)
Dec 15, 2015 9.533 9.541 9.533 9.533 2,576 +0.18(+1.90%)
Dec 11, 2015 9.354 9.354 9.354 9.355 1 +0.02(+0.26%)
Dec 10, 2015 9.331 9.331 9.331 9.331 555 -0.29(-3.06%)
Dec 09, 2015 9.626 9.626 9.626 9.626 135 -0.12(-1.24%)
Dec 08, 2015 9.747 9.747 9.747 9.747 130 +0.01(+0.13%)
Dec 03, 2015 9.735 9.735 9.735 9.735 25 -0.09(-0.95%)
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.