$19.72 +0.15 (%) Gbl X Chn Indus Shs Global X China Industrials ETF - NYSEARCA

May. 22, 2015 | 02:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHII historical data

Date Open High Low Close Volume
5/22/201519.7519.7819.3819.7221,829
5/21/201519.1019.5819.1019.579,496
5/20/201519.4019.4119.2819.382,608
5/19/201519.0519.2719.0019.2211,962
5/18/201518.8718.9318.6618.698,018
5/15/201518.8918.8918.6518.711,723
5/14/201518.4118.7018.3718.5121,003
5/13/201518.6418.6418.3318.443,811
5/12/201518.8718.8718.5018.654,208
5/11/201519.0819.1218.7619.018,404
5/8/201518.6318.9918.6318.698,406
5/7/201517.8117.8717.7017.7511,378
5/6/201518.8318.8318.1418.1420,129
5/5/201519.2419.3718.7919.0818,886
5/4/201519.7619.8419.6119.6716,354
5/1/201519.5719.9419.5719.944,908
4/30/201519.6419.7419.5619.569,848
4/29/201519.9620.1019.5520.0413,287
4/28/201520.5520.5520.1720.319,873
4/27/201520.5920.6520.3220.5914,644
4/24/201520.2720.2720.0520.193,699
4/23/201520.0720.2019.9920.193,089
4/22/201519.8820.2019.8820.0117,994
4/21/201519.5519.5519.0719.2460,258
4/20/201519.8619.8619.2519.8020,922
4/17/201519.8820.0319.8020.0045,086
4/16/201519.9620.4219.9020.3846,895
4/15/201519.8119.8519.5019.8041,747
4/14/201520.0020.0019.6019.9433,809
4/13/201520.3820.5220.1320.1959,308
4/10/201519.5619.7119.1819.5846,723
4/9/201519.3019.7718.9719.6982,993
4/8/201518.8019.3518.6019.1131,392
4/7/201517.1817.1816.6316.7059,986
4/6/201516.2516.6116.2316.5515,447
4/2/201516.0316.3016.0216.296,307
4/1/201515.5215.9815.5115.7467,141
3/31/201515.0915.4815.0915.4051,770
3/30/201515.5115.6515.3815.606,852
3/27/201514.4914.4914.4814.492,403
3/26/201514.0914.0914.0914.090
3/25/201514.3014.3014.3014.300
3/24/201514.3114.3114.2714.302,402
3/23/201514.3014.3914.3014.39295
3/20/201514.1614.1614.1614.160
3/19/201514.1514.1514.1514.150
3/18/201513.9914.2313.9914.158,812
3/17/201513.7613.9013.7613.902,100
3/16/201513.5213.6113.5213.61566
3/13/201513.4413.4413.4113.41201
3/11/201513.3313.3313.3313.330
3/10/201513.3613.3613.3313.33204
3/9/201513.4913.4913.4913.490
3/6/201513.6413.6413.6413.640
3/5/201513.5213.6413.5113.642,310
3/4/201513.7313.7313.7313.730
3/3/201513.8013.8013.6413.732,126
3/2/201513.8913.9413.8913.94497
2/27/201514.0114.0113.9413.94403
2/26/201513.8714.0013.8614.002,156
2/25/201513.8113.8113.8113.810
2/24/201513.8013.8113.8013.811,216
2/23/201513.5813.5813.5813.580
2/20/201513.5013.5013.5013.500
2/19/201513.4813.5513.4713.5012,203
2/18/201513.5213.5213.5213.52246
2/17/201513.5113.5113.5113.510
2/13/201513.4913.5113.4913.511,200
2/12/201513.0213.0213.0213.020
2/11/201513.0213.0213.0213.02205
2/10/201513.0413.0412.9412.9447,583
2/9/201512.9612.9612.8412.9311,434
2/6/201513.1213.1213.0913.09440
2/5/201513.3113.3313.2413.2893,941
2/4/201513.6313.7513.6013.603,386
2/3/201513.5713.5813.3813.5863,264
2/2/201513.3713.3813.2513.31683
1/30/201513.5813.5813.5013.50303
1/29/201513.6413.6713.6013.6050,021
1/28/201513.9313.9313.7313.732,287
1/27/201513.9713.9913.9713.971,314
1/26/201514.1514.1514.1314.13601
1/23/201514.0514.0814.0514.08504
1/22/201514.2314.2314.2114.21579
1/21/201514.2014.2614.1814.243,273
1/20/201513.8713.9413.8413.941,042
1/16/201514.1014.1814.0114.185,600
1/15/201514.1914.1914.1914.19260
1/14/201514.2614.2614.2614.260
1/13/201514.2514.2914.2514.26656
1/12/201513.9814.0213.8913.9247,907
1/9/201514.3014.3014.1014.223,107
1/8/201514.3014.3014.3014.30486
1/6/201514.2014.2914.1414.1652,430
1/5/201514.4014.5714.3314.4527,616
1/2/201514.4214.7414.4214.6638,780
12/31/201414.1114.1314.0114.0716,162
12/30/201413.6013.6613.6013.644,610
12/29/201413.5713.6813.5713.682,104
12/26/201413.6813.6813.6813.68615
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center