Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Global X MSCI China Large-Cap 50 ETF (NY: CHIL )

N/A UNCHANGED
Last Price Updated: 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 15, 2021 33.79 33.79 33.79 0 +0.50(+1.50%)
Oct 14, 2021 33.64 33.65 32.92 33.29 681 -0.46(-1.36%)
Oct 13, 2021 33.54 33.84 33.50 33.75 1,392 +0.39(+1.17%)
Oct 12, 2021 33.66 33.66 33.12 33.36 4,159 -0.12(-0.36%)
Oct 11, 2021 33.40 33.78 33.40 33.48 2,151 +0.13(+0.38%)
Oct 08, 2021 33.29 33.35 33.28 33.35 671 +0.29(+0.89%)
Oct 07, 2021 31.80 33.20 31.80 33.06 8,965 +1.36(+4.29%)
Oct 06, 2021 31.85 31.85 31.42 31.70 2,811 -0.21(-0.66%)
Oct 05, 2021 31.56 32.00 31.56 31.91 2,606 +0.37(+1.18%)
Oct 04, 2021 31.69 31.85 31.51 31.54 13,929 -0.11(-0.35%)
Oct 01, 2021 32.44 32.55 30.00 31.65 21,918 -1.14(-3.48%)
Sep 30, 2021 32.59 32.88 32.59 32.79 1,076 +0.40(+1.25%)
Sep 29, 2021 32.96 32.96 32.39 32.39 5,327 -0.23(-0.72%)
Sep 28, 2021 32.85 32.85 32.46 32.62 2,734 -0.21(-0.64%)
Sep 27, 2021 31.86 32.83 31.86 32.83 3,404 +0.84(+2.63%)
Sep 24, 2021 32.01 32.16 31.55 31.99 5,761 -0.18(-0.56%)
Sep 23, 2021 31.96 32.50 31.72 32.17 3,290 -0.47(-1.44%)
Sep 22, 2021 32.37 32.70 32.26 32.64 2,235 +0.77(+2.42%)
Sep 21, 2021 31.74 31.80 31.74 31.87 2,341 +0.28(+0.89%)
Sep 20, 2021 32.23 32.30 31.59 31.59 23,212 -1.56(-4.70%)
Sep 17, 2021 33.15 33.27 32.96 33.15 1,000 +0.28(+0.85%)
Sep 16, 2021 32.77 32.87 32.63 32.87 1,384 -0.41(-1.23%)
Sep 15, 2021 32.72 33.28 32.39 33.28 2,962 -0.07(-0.22%)
Sep 14, 2021 33.33 33.35 33.33 33.35 298 -0.49(-1.45%)
Sep 13, 2021 33.67 33.84 33.67 33.84 1,199 -0.14(-0.43%)
Sep 10, 2021 33.98 33.98 33.98 33.98 226 +0.04(+0.13%)
Sep 09, 2021 34.04 34.10 33.89 33.94 2,413 -0.42(-1.22%)
Sep 08, 2021 34.18 34.36 34.18 34.36 1,332 -0.42(-1.20%)
Sep 07, 2021 34.60 35.10 34.60 34.78 4,283 +0.99(+2.94%)
Sep 03, 2021 33.96 33.96 33.60 33.78 997 -0.12(-0.34%)
Sep 02, 2021 34.26 34.99 33.90 33.90 2,712 -0.27(-0.79%)
Sep 01, 2021 33.87 34.17 33.87 34.17 1,332 +0.70(+2.11%)
Aug 31, 2021 33.26 33.47 33.26 33.47 620 +0.56(+1.69%)
Aug 30, 2021 32.86 33.00 32.39 32.91 2,393 -0.03(-0.08%)
Aug 27, 2021 32.85 33.00 32.85 32.94 3,280 -0.01(-0.04%)
Aug 26, 2021 32.95 32.95 32.93 32.95 3,274 -0.50(-1.49%)
Aug 25, 2021 33.25 33.45 33.20 33.45 2,445 -0.12(-0.36%)
Aug 24, 2021 33.07 33.57 33.07 33.57 1,249 +1.45(+4.51%)
Aug 23, 2021 31.92 32.13 31.84 32.12 1,922 +0.48(+1.52%)
Aug 20, 2021 31.52 31.64 31.52 31.64 26,396 -0.30(-0.93%)
Aug 19, 2021 32.11 32.11 31.93 31.94 3,371 -0.76(-2.33%)
Aug 18, 2021 32.80 32.80 32.70 32.70 779 +0.28(+0.86%)
Aug 17, 2021 32.40 32.69 32.40 32.42 4,993 -0.87(-2.61%)
Aug 16, 2021 33.60 33.60 33.29 33.29 6,925 -0.66(-1.93%)
Aug 13, 2021 33.81 33.95 33.81 33.95 238 -0.16(-0.47%)
Aug 12, 2021 34.35 34.35 34.01 34.11 1,283 -0.64(-1.84%)
Aug 11, 2021 34.84 34.84 34.45 34.75 2,499 +0.01(+0.03%)
Aug 10, 2021 34.88 34.88 34.67 34.74 230 +0.33(+0.96%)
Aug 09, 2021 34.28 34.44 34.28 34.40 1,056 +0.62(+1.83%)
Aug 06, 2021 34.06 34.06 33.78 33.79 2,020 -0.55(-1.59%)
Aug 05, 2021 34.41 34.58 34.12 34.33 1,886 -0.25(-0.71%)
Aug 04, 2021 34.33 34.85 34.33 34.58 3,154 +0.32(+0.94%)
Aug 03, 2021 34.34 34.43 34.16 34.26 3,999 -0.21(-0.61%)
Aug 02, 2021 34.50 34.79 34.34 34.47 3,304 +0.25(+0.73%)
Jul 30, 2021 34.53 34.53 33.94 34.22 1,831 -0.45(-1.29%)
Jul 29, 2021 34.88 34.88 34.39 34.67 1,488 +0.17(+0.48%)
Jul 28, 2021 33.49 34.90 33.49 34.50 5,364 +1.95(+5.99%)
Jul 27, 2021 32.68 32.76 31.33 32.55 17,230 -1.72(-5.02%)
Jul 26, 2021 34.77 34.85 34.20 34.27 10,184 -2.09(-5.75%)
Jul 23, 2021 36.76 36.76 36.00 36.36 3,561 -1.42(-3.75%)
Jul 22, 2021 37.80 37.88 37.78 37.78 884 -0.12(-0.33%)
Jul 21, 2021 37.55 37.90 37.55 37.90 413 +0.18(+0.49%)
Jul 20, 2021 37.60 37.75 37.60 37.72 1,260 +0.20(+0.52%)
Jul 19, 2021 37.60 37.60 37.39 37.52 2,650 -0.45(-1.19%)
Jul 16, 2021 38.15 38.15 37.97 37.97 1,204 -0.68(-1.75%)
Jul 15, 2021 38.70 38.70 38.48 38.65 604 +0.43(+1.13%)
Jul 14, 2021 38.27 38.34 38.00 38.22 2,098 +0.15(+0.38%)
Jul 13, 2021 38.25 38.37 38.07 38.07 948 +0.17(+0.45%)
Jul 12, 2021 37.53 37.90 37.53 37.90 3,139 -0.10(-0.25%)
Jul 09, 2021 37.77 38.00 37.75 38.00 1,956 +0.85(+2.30%)
Jul 08, 2021 38.00 38.00 36.92 37.15 2,412 -1.01(-2.66%)
Jul 07, 2021 38.33 38.46 38.15 38.16 1,479 +0.02(+0.05%)
Jul 06, 2021 38.24 38.31 38.00 38.14 6,836 -1.01(-2.57%)
Jul 02, 2021 39.06 39.27 39.06 39.15 975 -0.80(-2.01%)
Jul 01, 2021 39.95 39.95 39.95 39.95 492 -0.37(-0.92%)
Jun 30, 2021 40.50 40.53 40.30 40.33 710 -0.22(-0.54%)
Jun 29, 2021 40.03 40.54 40.02 40.54 1,428 -0.04(-0.11%)
Jun 28, 2021 40.56 40.72 40.54 40.59 2,395 +0.45(+1.11%)
Jun 25, 2021 39.92 40.14 39.92 40.14 1,643 +0.60(+1.52%)
Jun 24, 2021 39.53 39.63 39.28 39.54 2,580 +0.48(+1.23%)
Jun 23, 2021 39.37 39.37 38.97 39.06 4,092 +0.34(+0.89%)
Jun 22, 2021 38.78 38.78 38.72 38.72 479 -0.23(-0.59%)
Jun 21, 2021 39.01 39.08 38.88 38.95 4,597 +0.12(+0.30%)
Jun 18, 2021 39.13 39.13 38.74 38.83 3,515 -0.16(-0.40%)
Jun 17, 2021 38.93 38.99 38.87 38.99 1,366 +0.47(+1.22%)
Jun 16, 2021 38.85 38.85 38.52 38.52 1,000 -0.60(-1.53%)
Jun 15, 2021 39.41 39.43 39.12 39.12 697 -0.38(-0.96%)
Jun 14, 2021 39.39 39.50 39.39 39.50 2,016 +0.13(+0.32%)
Jun 11, 2021 39.33 39.38 39.33 39.38 458 -0.10(-0.26%)
Jun 10, 2021 39.37 39.50 39.37 39.48 1,716 +0.26(+0.66%)
Jun 09, 2021 39.35 39.35 39.22 39.22 313 -0.01(-0.02%)
Jun 08, 2021 39.23 39.23 39.23 39.23 123 -0.34(-0.87%)
Jun 07, 2021 39.48 39.57 39.31 39.57 1,777 -0.42(-1.05%)
Jun 04, 2021 39.70 40.08 39.70 39.99 3,396 +0.43(+1.09%)
Jun 03, 2021 39.70 39.70 39.56 39.56 236 -0.81(-2.00%)
Jun 02, 2021 40.39 40.47 40.36 40.37 1,715 -0.89(-2.16%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.