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 31, 2012 9.671 9.671 9.671 9.671 4,737 +0.01(+0.14%)
Dec 28, 2012 9.671 9.671 9.658 9.658 1,956 -0.07(-0.75%)
Dec 27, 2012 9.731 9.731 9.731 9.731 149 -0.05(-0.56%)
Dec 26, 2012 9.931 9.931 9.786 9.786 1,724 -0.01(-0.05%)
Dec 21, 2012 9.778 9.791 9.791 9.791 4,647 -0.12(-1.21%)
Dec 20, 2012 9.911 9.911 9.911 9.911 6,659 +0.01(+0.05%)
Dec 19, 2012 9.818 9.906 9.818 9.906 7,018 +0.05(+0.56%)
Dec 17, 2012 9.791 9.851 9.851 9.851 1,499 +0.13(+1.30%)
Dec 14, 2012 9.725 9.725 9.725 9.725 1,146 +0.03(+0.28%)
Dec 13, 2012 9.684 9.698 9.671 9.698 472 -0.09(-0.89%)
Dec 12, 2012 9.771 9.784 9.771 9.784 1,199 -0.02(-0.20%)
Dec 11, 2012 9.804 9.804 9.804 9.804 149 +0.05(+0.48%)
Dec 10, 2012 9.784 9.784 9.758 9.758 667 +0.16(+1.71%)
Dec 07, 2012 9.671 9.671 9.584 9.594 908 +0.04(+0.38%)
Dec 06, 2012 9.558 9.558 9.498 9.558 449 -0.05(-0.49%)
Dec 05, 2012 9.531 9.678 9.531 9.604 1,485 +0.28(+3.00%)
Dec 04, 2012 9.451 9.451 9.324 9.324 2,159 -0.10(-1.06%)
Nov 30, 2012 9.358 9.424 9.358 9.424 7,369 +0.09(+0.93%)
Nov 29, 2012 9.338 9.338 9.338 9.338 1,049 +0.16(+1.74%)
Nov 28, 2012 9.178 9.178 9.178 9.178 149 +0.01(+0.07%)
Nov 27, 2012 9.171 9.171 9.171 9.171 1,499 -0.09(-0.94%)
Nov 26, 2012 9.304 9.304 9.244 9.258 2,398 -0.02(-0.22%)
Nov 23, 2012 9.258 9.291 9.258 9.278 2,698 +0.23(+2.51%)
Nov 21, 2012 9.051 9.051 9.051 9.051 149 -0.07(-0.80%)
Nov 20, 2012 9.124 9.124 9.124 9.124 599 -0.15(-1.65%)
Nov 19, 2012 9.004 9.277 9.004 9.277 614 +0.39(+4.43%)
Nov 15, 2012 8.871 8.884 8.884 8.884 449 -0.13(-1.41%)
Nov 09, 2012 9.004 9.011 9.011 9.011 3,148 -0.11(-1.17%)
Nov 07, 2012 9.284 9.117 9.117 9.117 899 -0.30(-3.19%)
Nov 05, 2012 9.244 9.418 9.418 9.418 5,997 +0.15(+1.66%)
Nov 02, 2012 9.318 9.318 9.258 9.264 2,848 +0.02(+0.25%)
Nov 01, 2012 9.304 9.304 9.241 9.241 3,298 -0.09(-0.96%)
Oct 31, 2012 9.331 9.331 9.331 9.331 749 +0.21(+2.34%)
Oct 26, 2012 9.137 9.117 9.117 9.117 1,349 -0.09(-1.01%)
Oct 25, 2012 9.226 9.226 9.211 9.211 299 +0.18(+1.99%)
Oct 24, 2012 9.024 9.031 9.024 9.031 749 +0.11(+1.27%)
Oct 23, 2012 9.017 9.017 8.904 8.917 2,100 -0.22(-2.41%)
Oct 19, 2012 9.184 9.184 9.137 9.137 839 +0.03(+0.29%)
Oct 17, 2012 9.111 9.111 9.111 9.111 0 +0.09(+0.96%)
Oct 16, 2012 8.971 9.024 8.971 9.024 2,826 +0.09(+1.05%)
Oct 15, 2012 8.931 8.931 8.931 8.931 149 +0.12(+1.36%)
Oct 12, 2012 8.817 8.817 8.811 8.811 449 +0.03(+0.30%)
Oct 10, 2012 8.784 8.784 8.784 8.784 299 -0.05(-0.53%)
Oct 06, 2012 8.831 8.831 8.831 0 +0.00(+0.00%)
Oct 05, 2012 8.831 8.831 8.831 8.831 149 +0.15(+1.77%)
Oct 04, 2012 8.677 8.677 8.677 8.677 217 -0.08(-0.91%)
Oct 03, 2012 8.757 8.757 8.757 8.757 187 +0.05(+0.54%)
Oct 02, 2012 8.711 8.711 8.711 8.711 524 -0.06(-0.68%)
Oct 01, 2012 8.771 8.771 8.771 8.771 449 +0.07(+0.84%)
Sep 28, 2012 8.671 8.697 8.671 8.697 15,403 -0.03(-0.31%)
Sep 27, 2012 8.651 8.724 8.651 8.724 6,147 +0.23(+2.67%)
Sep 26, 2012 8.484 8.497 8.484 8.497 1,349 -0.12(-1.39%)
Sep 25, 2012 8.617 8.617 8.617 8.617 749 -0.13(-1.45%)
Sep 24, 2012 8.611 8.744 8.611 8.744 649 +0.13(+1.55%)
Sep 20, 2012 8.611 8.611 8.611 8.611 299 -0.05(-0.54%)
Sep 18, 2012 8.657 8.657 8.657 8.657 749 -0.20(-2.26%)
Sep 17, 2012 8.857 8.857 8.857 8.857 524 +0.02(+0.23%)
Sep 14, 2012 8.891 8.891 8.837 8.837 937 +0.03(+0.38%)
Sep 13, 2012 8.644 8.804 8.644 8.804 7,958 +0.25(+2.88%)
Sep 12, 2012 8.564 8.564 8.557 8.557 299 +0.03(+0.39%)
Sep 11, 2012 8.617 8.617 8.390 8.524 16,996 +0.04(+0.47%)
Sep 10, 2012 8.477 8.504 8.477 8.484 899 +0.19(+2.33%)
Sep 06, 2012 8.290 8.290 8.290 8.290 2,998 +0.13(+1.64%)
Sep 05, 2012 8.166 8.184 8.157 8.157 599 -0.17(-2.00%)
Sep 04, 2012 8.324 8.324 8.324 8.324 2,428 -0.03(-0.40%)
Aug 31, 2012 8.404 8.404 8.357 8.357 899 +0.03(+0.40%)
Aug 30, 2012 8.337 8.337 8.310 8.324 899 -0.02(-0.29%)
Aug 28, 2012 8.350 8.348 8.348 8.348 599 -0.03(-0.35%)
Aug 24, 2012 8.377 8.377 8.377 8.377 1,049 -0.03(-0.32%)
Aug 23, 2012 8.404 8.404 8.404 8.404 344 -0.04(-0.52%)
Aug 22, 2012 8.448 8.448 8.448 8.448 224 -0.13(-1.48%)
Aug 21, 2012 8.575 8.575 8.575 8.575 299 +0.06(+0.70%)
Aug 20, 2012 8.515 8.515 8.515 8.515 179 -0.12(-1.34%)
Aug 17, 2012 8.631 8.631 8.631 8.631 224 +0.07(+0.78%)
Aug 16, 2012 8.604 8.604 8.564 8.564 809 -0.05(-0.54%)
Aug 15, 2012 8.611 8.611 8.611 8.611 2,998 -0.03(-0.39%)
Aug 09, 2012 8.617 8.644 8.644 8.644 1,199 +0.10(+1.17%)
Aug 08, 2012 8.537 8.629 8.537 8.544 2,566 -0.07(-0.77%)
Aug 06, 2012 8.584 8.611 8.611 8.611 1,049 -0.01(-0.08%)
Aug 03, 2012 8.471 8.637 8.471 8.617 4,385 +0.22(+2.62%)
Aug 02, 2012 8.397 8.397 8.397 8.397 299 -0.03(-0.32%)
Aug 01, 2012 8.471 8.471 8.424 8.424 449 +0.01(+0.16%)
Jul 30, 2012 8.411 8.411 8.411 8.411 749 -0.05(-0.63%)
Jul 27, 2012 8.230 8.464 8.230 8.464 4,198 +0.15(+1.85%)
Jul 26, 2012 8.197 8.310 8.197 8.310 602 +0.27(+3.32%)
Jul 25, 2012 8.117 8.117 8.044 8.044 1,199 -0.07(-0.90%)
Jul 24, 2012 8.164 8.164 8.117 8.117 719 -0.11(-1.30%)
Jul 23, 2012 8.224 8.224 8.224 8.224 1,494 -0.05(-0.64%)
Jul 20, 2012 8.277 8.277 8.277 8.277 1,499 -0.17(-1.97%)
Jul 19, 2012 8.390 8.451 8.390 8.444 2,338 +0.10(+1.19%)
Jul 18, 2012 8.350 8.364 8.337 8.345 3,598 -0.08(-0.94%)
Jul 17, 2012 8.424 8.424 8.424 8.424 749 +0.20(+2.43%)
Jul 12, 2012 8.224 8.224 8.224 8.224 749 -0.07(-0.88%)
Jul 11, 2012 8.297 8.297 8.297 8.297 449 -0.08(-0.96%)
Jul 09, 2012 8.424 8.377 8.377 8.377 1,649 -0.09(-1.03%)
Jul 05, 2012 8.577 8.464 8.464 8.464 1,199 -0.04(-0.48%)
Jul 03, 2012 8.564 8.604 8.505 8.505 1,424 +0.11(+1.37%)
Jul 02, 2012 8.391 8.391 8.390 8.390 749 -0.03(-0.39%)
Jun 29, 2012 8.364 8.423 8.364 8.423 2,998 +0.19(+2.26%)
Jun 27, 2012 8.237 8.237 8.237 8.237 749 +0.09(+1.06%)
Jun 22, 2012 8.197 8.150 8.150 8.150 1,499 -0.05(-0.57%)
Jun 21, 2012 8.310 8.310 8.197 8.197 5,997 -0.43(-5.02%)
Jun 19, 2012 8.624 8.631 8.631 8.631 3,748 +0.13(+1.49%)
Jun 18, 2012 8.511 8.531 8.504 8.504 4,048 +0.01(+0.16%)
Jun 15, 2012 8.490 8.490 8.490 8.490 749 +0.13(+1.61%)
Jun 14, 2012 8.330 8.356 8.330 8.356 1,977 -0.03(-0.33%)
Jun 13, 2012 8.384 8.384 8.384 8.384 1,499 +0.19(+2.36%)
Jun 12, 2012 8.190 8.190 8.190 8.190 299 +0.07(+0.81%)
Jun 10, 2012 8.124 8.124 8.124 0 +0.00(+0.00%)
Jun 08, 2012 8.204 8.204 8.124 8.124 893 -0.07(-0.81%)
Jun 07, 2012 8.230 8.447 8.191 8.191 4,701 +0.10(+1.25%)
Jun 06, 2012 8.044 8.090 8.017 8.090 1,854 +0.20(+2.53%)
Jun 05, 2012 7.890 7.890 7.890 7.890 770 -0.12(-1.50%)
Jun 04, 2012 7.910 8.010 7.910 8.010 1,019 -0.17(-2.04%)
May 31, 2012 8.177 8.177 8.177 8.177 0 +0.02(+0.25%)
May 30, 2012 8.204 8.204 8.150 8.157 980 -0.10(-1.21%)
May 29, 2012 8.237 8.257 8.230 8.257 3,148 +0.31(+3.86%)
May 25, 2012 7.990 7.990 7.937 7.950 3,748 -0.05(-0.67%)
May 24, 2012 8.004 8.004 8.004 8.004 149 +0.06(+0.76%)
May 23, 2012 8.070 8.070 7.944 7.944 7,725 -0.23(-2.78%)
May 22, 2012 8.224 8.264 8.170 8.170 3,073 +0.07(+0.82%)
May 21, 2012 8.104 8.104 8.104 8.104 149 +0.10(+1.25%)
May 18, 2012 8.004 8.004 8.004 8.004 794 -0.09(-1.07%)
May 16, 2012 8.237 8.090 8.090 8.090 4,497 -0.20(-2.41%)
May 15, 2012 8.330 8.330 8.290 8.290 1,769 -0.05(-0.56%)
May 14, 2012 8.337 8.337 8.337 8.337 149 -0.17(-1.96%)
May 11, 2012 8.557 8.591 8.404 8.504 3,898 -0.14(-1.62%)
May 10, 2012 8.697 8.697 8.644 8.644 1,799 +0.01(+0.15%)
May 09, 2012 8.631 8.631 8.631 8.631 149 -0.02(-0.20%)
May 08, 2012 8.804 8.804 8.631 8.648 9,967 -0.23(-2.58%)
May 07, 2012 8.871 8.897 8.871 8.877 2,848 -0.07(-0.76%)
May 04, 2012 8.932 8.957 8.932 8.945 2,443 -0.25(-2.75%)
May 02, 2012 9.198 9.198 9.198 9.198 749 -0.05(-0.50%)
May 01, 2012 9.064 9.244 9.064 9.244 1,946 +0.09(+0.95%)
Apr 27, 2012 9.057 9.158 9.158 9.158 19,491 +0.12(+1.33%)
Apr 26, 2012 8.957 9.037 8.957 9.037 2,961 +0.19(+2.11%)
Apr 24, 2012 8.851 8.851 8.851 8.851 299 -0.01(-0.08%)
Apr 23, 2012 8.871 8.871 8.857 8.857 20,540 -0.36(-3.91%)
Apr 20, 2012 9.124 9.218 9.124 9.218 1,199 +0.15(+1.69%)
Apr 18, 2012 9.011 9.064 9.064 9.064 3,898 +0.21(+2.33%)
Apr 16, 2012 9.024 8.857 8.857 8.857 4,647 -0.18(-1.99%)
Apr 12, 2012 9.004 9.037 9.037 9.037 749 +0.19(+2.11%)
Apr 11, 2012 8.851 8.915 8.851 8.851 1,412 +0.10(+1.14%)
Apr 10, 2012 8.789 8.789 8.751 8.751 2,245 -0.15(-1.72%)
Apr 09, 2012 8.904 8.904 8.904 8.904 301 -0.17(-1.84%)
Apr 05, 2012 8.991 9.104 8.991 9.071 5,847 +0.15(+1.72%)
Apr 04, 2012 8.924 8.924 8.891 8.918 1,094 -0.17(-1.91%)
Apr 03, 2012 9.151 9.151 9.091 9.091 3,036 -0.03(-0.37%)
Apr 02, 2012 9.097 9.124 9.097 9.124 2,713 +0.08(+0.88%)
Mar 30, 2012 9.044 9.055 9.044 9.044 749 +0.17(+1.88%)
Mar 29, 2012 8.911 8.911 8.877 8.877 1,154 -0.20(-2.20%)
Mar 28, 2012 9.204 9.204 9.077 9.077 974 -0.25(-2.72%)
Mar 27, 2012 9.331 9.331 9.331 9.331 299 -0.04(-0.42%)
Mar 26, 2012 9.351 9.371 9.351 9.371 4,610 +0.15(+1.66%)
Mar 23, 2012 9.218 9.218 9.218 9.218 380 +0.03(+0.29%)
Mar 22, 2012 9.191 9.191 9.191 9.191 217 -0.12(-1.28%)
Mar 21, 2012 9.318 9.318 9.310 9.310 934 -0.10(-1.07%)
Mar 20, 2012 9.458 9.458 9.271 9.411 14,201 -0.17(-1.74%)
Mar 19, 2012 9.591 9.598 9.578 9.578 5,097 -0.09(-0.93%)
Mar 16, 2012 9.711 9.711 9.651 9.668 974 +0.06(+0.59%)
Mar 14, 2012 9.738 9.611 9.611 9.611 2,099 -0.15(-1.57%)
Mar 13, 2012 9.764 9.764 9.764 9.764 166 +0.11(+1.10%)
Mar 12, 2012 9.658 9.658 9.658 9.658 224 -0.15(-1.50%)
Mar 09, 2012 9.711 9.844 9.698 9.804 5,547 +0.26(+2.73%)
Mar 08, 2012 9.498 9.544 9.498 9.544 4,647 +0.09(+0.99%)
Mar 07, 2012 9.471 9.471 9.444 9.451 2,698 +0.11(+1.14%)
Mar 06, 2012 9.318 9.344 9.275 9.344 24,888 -0.26(-2.71%)
Mar 05, 2012 9.618 9.631 9.598 9.604 4,647 -0.25(-2.57%)
Mar 02, 2012 9.804 9.857 9.804 9.857 599 +0.01(+0.13%)
Mar 01, 2012 9.871 9.898 9.844 9.844 3,448 +0.08(+0.82%)
Feb 28, 2012 9.764 9.764 9.764 9.764 149 +0.04(+0.46%)
Feb 27, 2012 9.598 9.720 9.598 9.720 11,577 -0.14(-1.40%)
Feb 24, 2012 9.885 9.885 9.858 9.858 599 -0.03(-0.27%)
Feb 22, 2012 9.898 9.885 9.885 9.885 2,698 -0.02(-0.20%)
Feb 21, 2012 9.905 9.905 9.905 9.905 899 -0.18(-1.82%)
Feb 17, 2012 10.12 10.12 10.09 10.09 532 +0.06(+0.60%)
Feb 16, 2012 10.03 10.03 10.03 10.03 1,499 -0.00(-0.02%)
Feb 15, 2012 10.05 10.05 9.971 10.03 2,323 +0.13(+1.33%)
Feb 14, 2012 9.905 9.905 9.898 9.898 299 -0.05(-0.54%)
Feb 13, 2012 10.08 10.08 9.951 9.951 1,866 -0.23(-2.28%)
Feb 09, 2012 10.15 10.18 10.18 10.18 4,198 +0.09(+0.92%)
Feb 08, 2012 10.05 10.09 10.03 10.09 1,430 +0.23(+2.36%)
Feb 07, 2012 9.871 9.871 9.859 9.859 439 +0.07(+0.69%)
Feb 06, 2012 9.764 9.791 9.764 9.791 331 -0.06(-0.57%)
Feb 03, 2012 9.847 9.847 9.847 9.847 149 +0.15(+1.50%)
Feb 02, 2012 9.776 9.776 9.702 9.702 2,099 +0.02(+0.25%)
Feb 01, 2012 9.631 9.704 9.624 9.678 9,932 +0.21(+2.18%)
Jan 31, 2012 9.558 9.558 9.458 9.471 3,013 +0.11(+1.21%)
Jan 30, 2012 9.358 9.358 9.358 9.358 3,186 -0.18(-1.89%)
Jan 27, 2012 9.424 9.538 9.424 9.538 4,069 +0.11(+1.20%)
Jan 26, 2012 9.604 9.604 9.424 9.424 9,337 -0.05(-0.49%)
Jan 25, 2012 9.484 9.484 9.471 9.471 299 -0.01(-0.14%)
Jan 24, 2012 9.438 9.484 9.438 9.484 299 +0.06(+0.63%)
Jan 23, 2012 9.478 9.524 9.418 9.425 12,682 +0.01(+0.15%)
Jan 20, 2012 9.358 9.411 9.358 9.411 6,421 -0.11(-1.12%)
Jan 19, 2012 9.591 9.624 9.518 9.518 1,454 +0.02(+0.21%)
Jan 18, 2012 9.438 9.511 9.438 9.498 13,044 +0.10(+1.06%)
Jan 17, 2012 9.398 9.431 9.384 9.398 11,915 +0.15(+1.66%)
Jan 12, 2012 9.204 9.244 9.244 9.244 19,491 -0.04(-0.43%)
Jan 11, 2012 9.164 9.291 9.158 9.284 26,088 +0.13(+1.46%)
Jan 10, 2012 9.204 9.219 9.151 9.151 11,024 +0.13(+1.41%)
Jan 09, 2012 8.957 9.024 8.957 9.024 18,167 +0.19(+2.15%)
Jan 06, 2012 8.844 8.844 8.831 8.833 24,738 -0.12(-1.31%)
Jan 05, 2012 8.664 8.984 8.664 8.951 285,825 +0.09(+0.98%)
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.