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, 2018 8.483 8.490 8.467 8.490 507 +0.09(+1.03%)
Dec 28, 2018 8.278 8.404 8.278 8.404 507 +0.03(+0.30%)
Dec 27, 2018 8.378 8.378 8.378 8.378 411 -0.11(-1.34%)
Dec 26, 2018 8.485 8.492 8.485 8.492 404 -0.04(-0.49%)
Dec 24, 2018 8.386 8.534 8.386 8.534 131 +0.00(+0.00%)
Dec 21, 2018 8.425 8.534 8.425 8.534 131 +0.00(+0.00%)
Dec 20, 2018 8.425 8.690 8.425 8.534 512 -0.08(-0.93%)
Dec 19, 2018 8.614 8.614 8.614 8.614 26 -0.34(-3.78%)
Dec 18, 2018 9.010 9.124 8.953 8.953 2,102 -0.13(-1.38%)
Dec 17, 2018 9.109 9.124 9.078 9.078 1,367 -0.17(-1.85%)
Dec 14, 2018 9.276 9.375 9.200 9.250 4,599 -0.09(-0.98%)
Dec 13, 2018 9.341 9.341 9.341 9.341 13 +0.09(+0.95%)
Dec 12, 2018 9.291 9.291 9.222 9.253 2,178 +0.03(+0.29%)
Dec 11, 2018 9.155 9.227 9.125 9.227 2,542 -0.02(-0.21%)
Dec 10, 2018 9.094 9.246 9.086 9.246 1,248 -0.14(-1.46%)
Dec 07, 2018 9.124 9.451 9.124 9.383 9,724 +0.02(+0.24%)
Dec 06, 2018 9.360 9.360 9.360 9.360 404 -0.11(-1.13%)
Dec 04, 2018 9.467 9.467 9.467 9.467 131 +0.00(+0.00%)
Dec 03, 2018 9.467 9.467 9.467 9.467 199 +0.08(+0.89%)
Nov 30, 2018 9.383 9.383 9.383 9.383 394 -0.02(-0.16%)
Nov 29, 2018 9.398 9.398 24 +0.00(+0.00%)
Nov 28, 2018 9.398 9.398 9.398 9.398 396 +0.08(+0.90%)
Nov 27, 2018 9.314 9.314 9.314 9.314 26 +0.00(+0.00%)
Nov 26, 2018 9.208 9.314 9.132 9.314 2,172 +0.11(+1.24%)
Nov 23, 2018 9.200 9.200 9.200 0 +0.00(+0.00%)
Nov 21, 2018 9.200 9.200 9.200 0 -0.00(-0.01%)
Nov 20, 2018 9.201 9.201 9.201 0 +0.00(+0.00%)
Nov 19, 2018 9.201 9.201 9.201 9.201 86 +0.00(+0.01%)
Nov 16, 2018 9.200 9.200 9.200 9.200 131 -0.00(-0.01%)
Nov 15, 2018 9.201 9.201 9.201 9.201 1,738 +0.06(+0.68%)
Nov 14, 2018 9.409 9.409 9.139 9.139 4,508 -0.22(-2.37%)
Nov 13, 2018 9.361 9.361 9.361 9.361 1 +0.00(+0.00%)
Nov 12, 2018 9.361 9.361 9.361 9.361 105 +0.00(+0.01%)
Nov 09, 2018 9.360 9.360 9.360 9.360 131 -0.00(-0.01%)
Nov 08, 2018 9.361 9.361 9.361 9.361 3 +0.00(+0.00%)
Nov 07, 2018 9.361 9.361 9.361 9.361 584 +0.23(+2.51%)
Nov 06, 2018 9.132 9.132 9.132 0 +0.00(+0.00%)
Nov 05, 2018 9.132 9.132 9.132 0 +0.00(+0.00%)
Nov 02, 2018 9.109 9.132 9.014 9.132 1,576 -0.02(-0.17%)
Nov 01, 2018 9.147 9.147 9.147 9.147 110 +0.00(+0.00%)
Oct 31, 2018 9.147 9.147 2 +0.00(+0.00%)
Oct 30, 2018 9.147 9.147 9.147 9.147 90 +0.00(+0.00%)
Oct 29, 2018 9.147 9.147 9.147 9.147 13 +0.00(+0.00%)
Oct 26, 2018 9.147 9.147 9.147 9.147 131 +0.00(+0.00%)
Oct 25, 2018 9.147 9.147 72 +0.00(+0.00%)
Oct 24, 2018 9.147 9.147 9.147 0 +0.00(+0.00%)
Oct 23, 2018 9.147 9.147 9.147 9.147 13 +0.00(+0.00%)
Oct 22, 2018 9.147 9.147 9.147 9.147 15 +0.00(+0.00%)
Oct 19, 2018 9.162 9.162 9.147 9.147 657 +0.00(+0.00%)
Oct 18, 2018 9.147 9.147 9.147 9.147 2 +0.00(+0.00%)
Oct 17, 2018 9.253 9.253 8.827 9.147 33,022 -0.08(-0.83%)
Oct 16, 2018 9.223 9.223 9.223 9.223 3 +0.00(+0.00%)
Oct 15, 2018 9.185 9.223 9.063 9.223 1,663 +0.07(+0.77%)
Oct 12, 2018 9.223 9.345 9.059 9.152 26,939 -0.01(-0.11%)
Oct 11, 2018 9.284 9.284 9.162 9.162 1,135 -0.14(-1.48%)
Oct 10, 2018 9.383 9.383 9.300 9.300 474 +0.10(+1.12%)
Oct 09, 2018 9.196 9.196 320 +0.00(+0.00%)
Oct 08, 2018 9.186 9.196 9.186 9.196 1,980 -0.38(-3.93%)
Oct 05, 2018 9.573 9.573 9.573 9.573 131 +0.00(+0.03%)
Oct 04, 2018 9.570 9.570 170 +0.00(+0.00%)
Oct 03, 2018 9.570 9.570 3 +0.00(+0.00%)
Oct 02, 2018 9.587 9.587 9.570 9.570 272 -0.35(-3.48%)
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.