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 (%)
Dec 30, 2011 8.597 8.677 8.597 8.677 1,949 +0.05(+0.55%)
Dec 29, 2011 8.571 8.637 8.571 8.630 2,099 +0.07(+0.85%)
Dec 28, 2011 8.624 8.624 8.531 8.557 3,319 -0.31(-3.45%)
Dec 23, 2011 8.864 8.864 8.864 8.864 0 +0.26(+3.02%)
Dec 21, 2011 8.604 8.604 8.604 8.604 749 -0.02(-0.19%)
Dec 20, 2011 8.577 8.620 8.577 8.620 3,148 +0.24(+2.83%)
Dec 19, 2011 8.370 8.394 8.370 8.382 4,078 -0.09(-1.04%)
Dec 16, 2011 8.471 8.471 8.471 8.471 149 +0.03(+0.32%)
Dec 14, 2011 8.444 8.444 8.444 8.444 0 -0.23(-2.62%)
Dec 13, 2011 8.771 8.771 8.657 8.671 599 +0.13(+1.48%)
Dec 12, 2011 8.637 8.637 8.524 8.544 7,346 -0.39(-4.33%)
Dec 09, 2011 8.771 8.930 8.771 8.930 3,457 +0.26(+3.00%)
Dec 08, 2011 8.797 8.811 8.671 8.671 3,808 -0.23(-2.55%)
Dec 07, 2011 8.897 8.897 8.897 8.897 322 -0.06(-0.67%)
Dec 06, 2011 8.984 8.984 8.957 8.957 299 -0.18(-1.97%)
Dec 05, 2011 9.137 9.137 9.137 9.137 149 +0.15(+1.69%)
Dec 02, 2011 9.004 9.004 8.985 8.985 899 -0.22(-2.38%)
Nov 30, 2011 9.011 9.204 9.204 9.204 37,482 +0.52(+5.99%)
Nov 29, 2011 8.731 8.731 8.671 8.684 3,925 -0.06(-0.69%)
Nov 28, 2011 8.744 8.744 8.744 8.744 428 +0.29(+3.39%)
Nov 25, 2011 8.537 8.537 8.457 8.457 899 +0.02(+0.24%)
Nov 23, 2011 8.377 8.437 8.377 8.437 1,030 -0.04(-0.47%)
Nov 22, 2011 8.477 8.485 8.477 8.477 749 -0.01(-0.15%)
Nov 21, 2011 8.490 8.490 8.490 8.490 262 -0.45(-5.08%)
Nov 17, 2011 8.944 8.944 8.944 8.944 0 -0.13(-1.48%)
Nov 16, 2011 9.064 9.079 9.064 9.079 454 -0.27(-2.91%)
Nov 15, 2011 9.226 9.351 9.226 9.351 4,857 +0.20(+2.17%)
Nov 14, 2011 9.198 9.198 9.153 9.153 599 -0.09(-1.00%)
Nov 11, 2011 9.271 9.271 9.245 9.245 1,499 +0.24(+2.61%)
Nov 10, 2011 9.024 9.024 9.010 9.010 1,836 +0.09(+1.00%)
Nov 09, 2011 9.124 9.144 8.921 8.921 22,954 -0.34(-3.71%)
Nov 08, 2011 9.278 9.384 9.218 9.264 9,093 +0.15(+1.61%)
Nov 07, 2011 9.117 9.117 9.117 9.117 3,148 +0.05(+0.59%)
Nov 04, 2011 9.037 9.124 9.037 9.064 5,397 +0.02(+0.22%)
Nov 03, 2011 9.105 9.105 9.044 9.044 3,148 -0.03(-0.29%)
Nov 02, 2011 8.884 9.071 8.877 9.071 6,297 +0.09(+0.97%)
Oct 31, 2011 9.031 8.984 8.984 8.984 15,293 -0.38(-4.08%)
Oct 28, 2011 9.344 9.366 9.344 9.366 787 -0.17(-1.80%)
Oct 27, 2011 9.364 9.538 9.244 9.538 3,823 +0.62(+6.96%)
Oct 26, 2011 8.844 8.917 8.831 8.917 3,298 +0.20(+2.34%)
Oct 25, 2011 8.675 8.717 8.675 8.713 1,979 -0.09(-1.04%)
Oct 24, 2011 8.764 8.804 8.764 8.804 899 +0.56(+6.82%)
Oct 20, 2011 8.242 8.242 8.242 8.242 0 -0.15(-1.85%)
Oct 19, 2011 8.557 8.557 8.397 8.397 1,236 -0.15(-1.72%)
Oct 18, 2011 8.531 8.564 8.517 8.544 5,592 +0.10(+1.18%)
Oct 17, 2011 8.564 8.564 8.444 8.444 389 +0.07(+0.88%)
Oct 13, 2011 8.424 8.370 8.370 8.370 5,997 -0.23(-2.64%)
Oct 12, 2011 8.597 8.597 8.597 8.597 877 +0.33(+4.04%)
Oct 11, 2011 8.150 8.264 8.150 8.264 1,649 +0.05(+0.65%)
Oct 10, 2011 8.130 8.217 8.130 8.210 3,283 +0.08(+0.98%)
Oct 07, 2011 8.120 8.130 8.120 8.130 377 +0.23(+2.96%)
Oct 05, 2011 7.750 7.897 7.897 7.897 4,348 +0.53(+7.25%)
Oct 04, 2011 7.323 7.363 7.217 7.363 2,099 -0.27(-3.58%)
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.