Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Energy ETF (NY: CHIE )

16.39 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 (%)
Apr 30, 2010 9.818 9.818 9.758 9.758 1,199 -0.05(-0.54%)
Apr 29, 2010 9.718 9.811 9.718 9.811 1,713 +0.12(+1.24%)
Apr 28, 2010 9.664 9.691 9.611 9.691 6,769 +0.12(+1.25%)
Apr 27, 2010 9.684 9.738 9.571 9.571 8,995 -0.45(-4.52%)
Apr 26, 2010 10.05 10.05 9.998 10.02 5,797 +0.11(+1.14%)
Apr 23, 2010 9.905 9.911 9.831 9.911 6,676 +0.03(+0.27%)
Apr 22, 2010 9.738 9.885 9.738 9.885 2,826 +0.01(+0.14%)
Apr 21, 2010 9.905 9.905 9.826 9.871 6,072 -0.06(-0.61%)
Apr 20, 2010 9.885 9.931 9.885 9.931 674 +0.20(+2.06%)
Apr 19, 2010 9.746 9.751 9.689 9.731 4,198 -0.18(-1.82%)
Apr 16, 2010 10.17 10.17 9.885 9.911 26,822 -0.35(-3.38%)
Apr 15, 2010 10.20 10.28 10.20 10.26 9,624 +0.03(+0.26%)
Apr 14, 2010 10.12 10.23 10.12 10.23 5,247 +0.13(+1.25%)
Apr 13, 2010 10.11 10.11 10.04 10.10 157,518 -0.08(-0.79%)
Apr 12, 2010 10.16 10.20 10.14 10.18 14,018 -0.01(-0.13%)
Apr 09, 2010 10.22 10.24 10.20 10.20 6,259 +0.05(+0.46%)
Apr 08, 2010 10.06 10.15 9.951 10.15 8,800 +0.03(+0.33%)
Apr 07, 2010 10.10 10.20 10.06 10.12 6,462 +0.05(+0.53%)
Apr 06, 2010 10.02 10.10 10.02 10.06 13,658 -0.01(-0.07%)
Apr 05, 2010 10.01 10.08 10.00 10.07 11,919 +0.15(+1.48%)
Apr 01, 2010 9.905 9.925 9.925 9.925 3,898 +0.15(+1.57%)
Mar 31, 2010 9.704 9.784 9.704 9.771 6,961 -0.07(-0.68%)
Mar 30, 2010 9.758 9.858 9.758 9.838 11,769 +0.08(+0.82%)
Mar 29, 2010 9.664 9.764 9.651 9.758 10,675 +0.26(+2.74%)
Mar 26, 2010 9.564 9.584 9.498 9.498 8,396 +0.16(+1.71%)
Mar 25, 2010 9.478 9.498 9.338 9.338 20,990 -0.05(-0.57%)
Mar 24, 2010 9.404 9.438 9.358 9.391 2,734 -0.06(-0.64%)
Mar 23, 2010 9.438 9.452 9.404 9.452 1,049 -0.01(-0.13%)
Mar 22, 2010 9.371 9.464 9.338 9.464 7,862 -0.04(-0.42%)
Mar 19, 2010 9.504 9.504 9.504 9.504 149 -0.01(-0.13%)
Mar 18, 2010 9.598 9.598 9.516 9.516 1,199 -0.13(-1.33%)
Mar 17, 2010 9.664 9.684 9.638 9.644 4,896 +0.10(+1.05%)
Mar 16, 2010 9.544 9.544 9.544 9.544 4,063 +0.01(+0.07%)
Mar 15, 2010 9.538 9.538 9.538 9.538 1,904 -0.11(-1.11%)
Mar 12, 2010 9.678 9.678 9.645 9.645 2,548 +0.00(+0.04%)
Mar 11, 2010 9.641 9.641 9.641 9.641 299 -0.08(-0.79%)
Mar 10, 2010 9.684 9.738 9.651 9.718 17,766 +0.11(+1.11%)
Mar 09, 2010 9.611 9.611 9.611 9.611 2,248 -0.06(-0.62%)
Mar 08, 2010 9.718 9.718 9.671 9.671 2,698 +0.04(+0.42%)
Mar 05, 2010 9.524 9.631 9.524 9.631 4,067 +0.25(+2.63%)
Mar 04, 2010 9.444 9.458 9.378 9.384 1,349 -0.15(-1.61%)
Mar 03, 2010 9.583 9.583 9.538 9.538 2,923 +0.11(+1.13%)
Mar 02, 2010 9.404 9.431 9.404 9.431 1,499 +0.03(+0.35%)
Mar 01, 2010 9.344 9.398 9.338 9.398 2,353 +0.13(+1.44%)
Feb 26, 2010 9.271 9.271 9.264 9.264 3,103 +0.10(+1.09%)
Feb 25, 2010 8.984 9.164 8.984 9.164 17,877 +0.03(+0.36%)
Feb 24, 2010 9.131 9.131 9.131 9.131 899 +0.16(+1.78%)
Feb 23, 2010 9.171 9.171 8.971 8.971 2,099 -0.19(-2.04%)
Feb 22, 2010 9.131 9.204 9.131 9.158 6,797 -0.05(-0.58%)
Feb 19, 2010 9.158 9.211 9.158 9.211 2,398 -0.21(-2.20%)
Feb 18, 2010 9.364 9.418 9.364 9.418 4,625 +0.01(+0.14%)
Feb 17, 2010 9.484 9.484 9.404 9.404 8,886 -0.03(-0.35%)
Feb 16, 2010 9.338 9.438 9.338 9.438 2,099 +0.27(+2.91%)
Feb 12, 2010 9.091 9.171 9.171 9.171 749 -0.11(-1.15%)
Feb 11, 2010 9.151 9.284 9.151 9.278 6,596 +0.19(+2.05%)
Feb 10, 2010 9.117 9.158 8.964 9.091 46,778 +0.10(+1.06%)
Feb 09, 2010 8.944 9.011 8.871 8.995 2,515 +0.30(+3.42%)
Feb 08, 2010 8.764 8.851 8.697 8.697 2,938 -0.07(-0.76%)
Feb 05, 2010 8.757 8.764 8.644 8.764 10,645 -0.16(-1.79%)
Feb 04, 2010 9.171 9.171 8.917 8.924 8,118 -0.52(-5.51%)
Feb 03, 2010 9.484 9.524 9.424 9.444 8,081 +0.09(+0.93%)
Feb 02, 2010 9.218 9.358 9.198 9.358 46,598 +0.18(+1.97%)
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.