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, 2019 9.429 9.476 9.397 9.476 6,186 -0.20(-2.08%)
Apr 29, 2019 9.677 9.677 9.677 9.677 117 +0.09(+0.98%)
Apr 26, 2019 9.583 9.583 9.583 9.583 126 -0.08(-0.85%)
Apr 25, 2019 9.594 9.720 9.594 9.665 537 -0.10(-1.01%)
Apr 24, 2019 9.764 9.764 9.764 9.764 3 +0.05(+0.49%)
Apr 23, 2019 9.634 9.716 9.634 9.716 154 -0.15(-1.52%)
Apr 22, 2019 9.883 9.886 9.768 9.866 2,233 +0.21(+2.16%)
Apr 18, 2019 9.657 9.657 9.657 9.657 380 -0.12(-1.21%)
Apr 17, 2019 9.775 9.775 9.775 9.775 143 -0.04(-0.36%)
Apr 16, 2019 9.700 9.847 9.700 9.811 2,793 +0.09(+0.97%)
Apr 15, 2019 9.573 9.716 9.570 9.716 1,402 -0.18(-1.83%)
Apr 12, 2019 9.785 9.898 9.785 9.898 507 +0.15(+1.50%)
Apr 11, 2019 9.752 9.752 9.752 9.752 12 -0.06(-0.59%)
Apr 10, 2019 9.809 9.809 9.809 9.809 2 -0.13(-1.32%)
Apr 09, 2019 9.941 9.941 9.941 9.941 281 +0.01(+0.12%)
Apr 08, 2019 10.04 10.05 9.929 9.929 984 +0.11(+1.16%)
Apr 05, 2019 9.815 9.815 9.815 9.815 380 +0.00(+0.04%)
Apr 04, 2019 9.713 9.811 9.713 9.811 2,438 -0.02(-0.20%)
Apr 03, 2019 9.777 9.830 9.777 9.830 395 +0.11(+1.15%)
Apr 02, 2019 9.694 9.854 9.694 9.719 1,363 -0.18(-1.81%)
Apr 01, 2019 9.988 9.988 9.898 9.898 300 +0.27(+2.81%)
Mar 29, 2019 9.594 9.627 9.594 9.627 380 +0.00(+0.01%)
Mar 28, 2019 9.626 9.626 9.626 9.626 58 +0.07(+0.74%)
Mar 27, 2019 9.449 9.555 9.449 9.555 275 +0.07(+0.75%)
Mar 26, 2019 9.484 9.484 9.484 9.484 2 +0.07(+0.71%)
Mar 25, 2019 9.389 9.417 9.389 9.417 167 -0.13(-1.36%)
Mar 22, 2019 9.523 9.547 9.523 9.547 2,029 -0.15(-1.56%)
Mar 21, 2019 9.838 9.838 9.698 9.698 256 -0.12(-1.23%)
Mar 20, 2019 9.819 9.819 9.819 9.819 126 +0.07(+0.69%)
Mar 19, 2019 9.775 9.775 9.752 9.752 194 +0.01(+0.08%)
Mar 18, 2019 9.744 9.744 9.744 9.744 0 +0.05(+0.49%)
Mar 15, 2019 9.697 9.697 9.697 9.697 126 +0.03(+0.34%)
Mar 14, 2019 9.436 9.664 9.436 9.664 2,331 +0.20(+2.16%)
Mar 13, 2019 9.460 9.460 9.460 9.460 381 +0.13(+1.39%)
Mar 12, 2019 9.330 9.330 9.330 9.330 3 -0.11(-1.17%)
Mar 11, 2019 9.440 9.440 9.440 9.440 72 +0.17(+1.83%)
Mar 08, 2019 9.318 9.318 9.271 9.271 126 -0.28(-2.89%)
Mar 07, 2019 9.550 9.550 9.547 9.547 970 -0.14(-1.42%)
Mar 06, 2019 9.563 9.685 9.547 9.685 1,586 +0.14(+1.52%)
Mar 05, 2019 9.310 9.570 9.310 9.540 1,418 -0.03(-0.32%)
Mar 04, 2019 9.815 9.815 9.421 9.570 7,095 -0.20(-2.10%)
Mar 01, 2019 9.775 9.775 9.775 9.775 126 +0.14(+1.43%)
Feb 28, 2019 9.637 9.637 9.637 9.637 48 -0.02(-0.16%)
Feb 27, 2019 9.653 9.653 9.653 9.653 19 -0.22(-2.27%)
Feb 26, 2019 9.760 9.947 9.760 9.878 974 +0.14(+1.40%)
Feb 25, 2019 9.742 9.742 9.742 9.742 44 +0.16(+1.70%)
Feb 22, 2019 9.547 9.681 9.413 9.578 7,737 +0.12(+1.25%)
Feb 21, 2019 9.460 9.460 9.460 9.460 45 +0.10(+1.05%)
Feb 20, 2019 9.326 9.362 9.208 9.362 2,383 -0.04(-0.38%)
Feb 19, 2019 9.255 9.397 9.183 9.397 2,838 +0.18(+1.97%)
Feb 15, 2019 9.350 9.350 9.216 9.216 634 -0.04(-0.43%)
Feb 14, 2019 9.154 9.255 9.154 9.255 1,004 +0.10(+1.13%)
Feb 13, 2019 9.152 9.152 9.152 9.152 10 +0.09(+1.04%)
Feb 12, 2019 9.058 9.058 9.058 9.058 11 -0.00(-0.04%)
Feb 11, 2019 9.062 9.062 9.062 9.062 11 +0.08(+0.92%)
Feb 08, 2019 8.979 8.979 8.979 8.979 126 -0.06(-0.61%)
Feb 07, 2019 9.168 9.168 8.941 9.034 1,309 -0.13(-1.42%)
Feb 06, 2019 9.080 9.164 9.080 9.164 2,015 -0.13(-1.44%)
Feb 05, 2019 9.137 9.298 9.137 9.298 1,651 +0.08(+0.86%)
Feb 04, 2019 9.090 9.220 9.090 9.220 843 +0.04(+0.43%)
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.