Gbl X Chn Indus Shs Global X China Industrials ETF $12.71

down -0.04


29/7/2014 04:00 PM  |  NYSEARCA : CHII
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHII historical data

Date Open High Low Close Volume
7/29/201412.9012.9012.7112.714,906
7/28/201412.6512.7512.6412.754,294
7/25/201412.4412.4412.4412.440
7/24/201412.4412.4412.4412.440
7/23/201412.4412.4412.4412.440
7/22/201412.4412.4412.4412.441,117
7/21/201412.2312.2312.2312.230
7/18/201412.2312.2312.2312.23615
7/17/201412.3212.3212.3212.320
7/16/201412.3012.3212.3012.321,801
7/15/201412.0612.0612.0612.060
7/14/201412.0612.0612.0612.060
7/11/201412.0012.0612.0012.061,634
7/10/201411.8011.9911.8011.9910,218
7/9/201411.9211.9411.9211.94797
7/8/201412.0112.0112.0112.01384
7/7/201412.0112.0112.0112.01685
7/3/201411.6511.6511.6511.650
7/2/201411.6511.6511.6511.650
7/1/201411.6511.6511.6511.65179
6/30/201411.6011.6011.6011.601,403
6/27/201411.5711.5711.5711.570
6/26/201411.5911.5911.5911.590
6/25/201411.5711.5911.5611.593,300
6/24/201411.6011.6011.6011.600
6/20/201411.6011.6011.6011.600
6/19/201411.6011.6011.6011.600
6/18/201411.5911.6011.5911.601,775
6/17/201411.6611.6611.6611.660
6/16/201411.6511.6611.6511.66601
6/13/201411.5711.5711.5711.570
6/12/201411.5711.5711.5711.570
6/11/201411.5711.5711.5711.570
6/10/201411.5711.5711.5711.572,090
6/9/201411.5511.5511.5511.551,164
6/6/201411.4111.4811.4011.482,897
6/5/201411.2811.2811.2811.280
6/4/201411.3511.3511.3511.350
6/3/201411.3711.3711.3511.35200
6/2/201411.2511.2511.2511.25597
5/30/201411.2311.2311.2311.230
5/29/201411.2311.2711.2311.231,500
5/28/201411.2511.2511.2511.250
5/27/201411.2511.2511.2511.25559
5/23/201411.0711.0711.0711.070
5/22/201411.0711.0711.0711.070
5/21/201411.0711.0711.0711.07175
5/20/201411.0011.0011.0011.001,000
5/19/201411.0411.0411.0411.04700
5/16/201411.1211.1211.1211.120
5/15/201411.2411.2411.2411.240
5/13/201411.1211.1211.1211.120
5/12/201411.1711.1711.0611.074,101
5/8/201410.9410.9510.9310.95415
5/7/201411.0411.0611.0111.062,404
5/6/201411.2311.2511.2011.20620
5/5/201411.2511.2511.1811.182,341
5/2/201411.3311.3811.3311.333,447
5/1/201411.0511.0511.0511.05750
4/30/201411.1211.1211.1211.12525
4/29/201410.5110.5110.5110.510
4/28/201411.2011.2411.1511.196,500
4/25/201411.4211.4211.4211.420
4/24/201411.5511.5811.5511.572,300
4/23/201411.5911.5911.5911.590
4/22/201411.7311.7811.7011.711,390
4/21/201411.6811.7911.6811.712,401
4/17/201411.7511.7511.7511.750
4/16/201411.7511.7511.7211.72466
4/15/201411.6511.6511.6511.650
4/14/201411.9111.9111.9111.9110
4/11/201411.8911.9111.8911.91203
4/10/201412.2012.2012.0912.09500
4/9/201411.9911.9911.9511.95305
4/8/201411.9212.0011.9211.992,380
4/7/201411.9911.9911.8211.822,350
4/4/201412.1612.1612.0612.06562
4/3/201411.9711.9711.9511.96514
4/2/201411.8411.9011.8411.901,414
4/1/201411.7211.7211.7211.7287
3/31/201411.7211.7211.7211.72168
3/28/201411.7011.7011.7011.70300
3/27/201411.4511.4511.4511.45100
3/26/201411.4311.4311.4311.430
3/25/201411.4311.4511.4211.441,280
3/24/201411.4711.5011.4211.42480
3/21/201411.5211.5211.5211.522,101
3/20/201411.2711.2811.2711.275,100
3/19/201411.4311.4311.3511.35800
3/18/201411.3311.3511.3311.351,076
3/17/201411.1811.1811.1811.18300
3/14/201410.9410.9410.9410.941
3/13/201410.9410.9410.9410.94100
3/12/201411.0911.2111.0911.211,627
3/11/201411.2911.2911.2511.26401
3/10/201410.6510.6510.6510.650
3/7/201411.6611.6611.6611.6617
3/6/201411.6511.7011.6511.662,025
3/5/201410.7810.7810.7810.780
3/4/201411.6511.6511.5911.591,400
Trading Center