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 (%)
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%)
Dec 01, 2015 9.828 9.828 9.828 9.828 257 -0.22(-2.16%)
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%)
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%)
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.