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 (%)
May 30, 2014 10.19 10.19 10.19 10.19 0 +0.16(+1.62%)
May 29, 2014 10.02 10.03 10.02 10.03 445 -0.07(-0.74%)
May 28, 2014 10.11 10.19 10.11 10.11 5,739 +0.10(+1.00%)
May 27, 2014 10.01 10.01 10.01 10.01 588 +0.23(+2.38%)
May 22, 2014 9.773 9.773 9.773 9.773 0 +0.00(+0.00%)
May 21, 2014 9.773 9.773 9.773 9.773 73 +0.00(+0.00%)
May 20, 2014 9.756 9.780 9.753 9.773 1,840 -0.10(-1.04%)
May 19, 2014 9.807 9.877 9.807 9.877 588 +0.19(+1.94%)
May 16, 2014 9.688 9.688 9.688 9.688 14 +0.00(+0.00%)
May 12, 2014 9.678 9.688 9.688 9.688 1,324 +0.19(+2.04%)
May 09, 2014 9.617 9.617 9.488 9.495 3,089 -0.10(-0.99%)
May 08, 2014 9.590 9.590 9.590 9.590 1 +0.00(+0.00%)
May 07, 2014 9.583 9.590 9.583 9.590 1,316 -0.08(-0.84%)
May 06, 2014 9.647 9.672 9.647 9.672 1,103 +0.05(+0.47%)
May 05, 2014 9.719 9.719 9.624 9.626 1,478 -0.15(-1.58%)
May 02, 2014 9.882 9.882 9.780 9.780 1,324 +0.04(+0.38%)
May 01, 2014 9.753 9.753 9.744 9.744 1,221 +0.02(+0.25%)
Apr 30, 2014 9.753 9.780 9.719 9.719 3,203 -0.00(-0.05%)
Apr 28, 2014 9.767 9.724 9.724 9.724 4,855 -0.17(-1.67%)
Apr 25, 2014 9.930 9.930 9.855 9.889 8,599 -0.19(-1.84%)
Apr 23, 2014 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Apr 22, 2014 10.07 10.07 10.07 10.07 956 +0.02(+0.15%)
Apr 17, 2014 10.06 10.06 10.06 10.06 0 -0.07(-0.67%)
Apr 16, 2014 10.13 10.13 10.13 10.13 16 +0.00(+0.00%)
Apr 15, 2014 10.13 10.13 10.13 10.13 1 +0.00(+0.00%)
Apr 14, 2014 10.13 10.13 10.13 10.13 398 +0.09(+0.93%)
Apr 11, 2014 10.03 10.03 10.03 10.03 298 -0.25(-2.43%)
Apr 10, 2014 10.26 10.28 10.26 10.28 712 +0.48(+4.92%)
Apr 09, 2014 9.801 9.801 9.801 9.801 1 +0.00(+0.00%)
Apr 08, 2014 9.801 9.801 9.801 9.801 14 +0.00(+0.00%)
Apr 07, 2014 10.01 10.01 9.801 9.801 1,456 -0.14(-1.44%)
Apr 04, 2014 9.971 9.971 9.943 9.943 301 +0.07(+0.76%)
Apr 03, 2014 9.841 9.869 9.841 9.869 1,624 -0.08(-0.82%)
Apr 02, 2014 9.882 9.964 9.882 9.950 13,831 +0.06(+0.62%)
Apr 01, 2014 9.848 9.889 9.848 9.889 2,098 +0.14(+1.45%)
Mar 31, 2014 9.875 9.875 9.747 9.747 2,371 -0.13(-1.31%)
Mar 28, 2014 9.882 9.889 9.787 9.877 2,357 +0.07(+0.71%)
Mar 27, 2014 9.807 9.807 9.807 9.807 147 +0.17(+1.76%)
Mar 26, 2014 9.692 9.692 9.638 9.638 294 -0.01(-0.13%)
Mar 25, 2014 9.651 9.651 9.644 9.651 6,846 +0.00(+0.00%)
Mar 21, 2014 9.719 9.651 9.651 9.651 19,568 +0.07(+0.71%)
Mar 20, 2014 9.583 9.583 9.583 9.583 1 +0.00(+0.00%)
Mar 19, 2014 9.692 9.692 9.583 9.583 1,914 -0.04(-0.42%)
Mar 18, 2014 9.624 9.624 9.624 9.624 325 +0.10(+1.09%)
Mar 17, 2014 9.512 9.521 9.512 9.521 691 +0.08(+0.85%)
Mar 14, 2014 9.440 9.440 9.440 9.440 4 +0.00(+0.00%)
Mar 13, 2014 9.434 9.440 9.434 9.440 1,203 -0.12(-1.22%)
Mar 12, 2014 9.515 9.557 9.515 9.557 1,859 -0.28(-2.82%)
Mar 10, 2014 9.835 9.835 9.835 9.835 294 -0.08(-0.79%)
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.