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 (%)
Aug 31, 2010 9.004 9.113 9.004 9.113 2,248 -0.02(-0.19%)
Aug 30, 2010 9.131 9.131 9.131 9.131 299 +0.02(+0.22%)
Aug 27, 2010 9.111 9.111 8.957 9.111 6,447 +0.12(+1.32%)
Aug 26, 2010 8.977 8.992 8.977 8.992 1,499 +0.01(+0.09%)
Aug 25, 2010 8.937 8.997 8.937 8.984 3,433 -0.03(-0.30%)
Aug 24, 2010 9.025 9.071 9.011 9.011 2,848 -0.14(-1.52%)
Aug 23, 2010 9.151 9.151 9.151 9.151 449 +0.04(+0.44%)
Aug 20, 2010 9.151 9.151 9.111 9.111 1,649 -0.06(-0.65%)
Aug 19, 2010 9.191 9.191 9.151 9.171 1,761 -0.01(-0.14%)
Aug 18, 2010 9.184 9.184 9.184 9.184 749 -0.07(-0.80%)
Aug 17, 2010 9.258 9.258 9.258 9.258 214 +0.15(+1.61%)
Aug 16, 2010 9.124 9.124 9.111 9.111 599 +0.08(+0.89%)
Aug 13, 2010 9.031 9.077 9.031 9.031 1,949 -0.01(-0.07%)
Aug 12, 2010 8.877 9.037 8.877 9.037 1,499 -0.01(-0.14%)
Aug 11, 2010 9.044 9.050 9.037 9.050 514 -0.25(-2.66%)
Aug 10, 2010 9.338 9.338 9.298 9.298 1,799 -0.17(-1.76%)
Aug 09, 2010 9.444 9.472 9.444 9.464 6,297 +0.06(+0.64%)
Aug 06, 2010 9.404 9.438 9.404 9.404 1,463 -0.03(-0.34%)
Aug 05, 2010 9.424 9.437 9.424 9.437 872 +0.01(+0.15%)
Aug 04, 2010 9.442 9.442 9.391 9.422 7,091 -0.06(-0.65%)
Aug 03, 2010 9.491 9.491 9.484 9.484 1,349 +0.05(+0.49%)
Aug 02, 2010 9.391 9.481 9.391 9.438 4,183 +0.19(+2.05%)
Jul 30, 2010 9.248 9.248 9.091 9.248 9,655 +0.06(+0.62%)
Jul 29, 2010 9.238 9.238 9.191 9.191 1,686 -0.09(-1.01%)
Jul 28, 2010 9.318 9.318 9.251 9.284 3,298 -0.03(-0.36%)
Jul 27, 2010 9.324 9.324 9.305 9.318 1,499 -0.01(-0.09%)
Jul 23, 2010 9.324 9.326 9.326 9.326 149 +0.02(+0.23%)
Jul 22, 2010 9.158 9.304 9.158 9.304 3,658 +0.25(+2.73%)
Jul 21, 2010 9.097 9.124 9.031 9.057 2,721 +0.04(+0.43%)
Jul 20, 2010 8.884 9.027 8.884 9.018 7,166 +0.28(+3.16%)
Jul 19, 2010 8.797 8.797 8.737 8.741 2,323 +0.09(+1.05%)
Jul 16, 2010 8.651 8.677 8.651 8.651 5,697 -0.09(-1.07%)
Jul 15, 2010 8.897 8.897 8.734 8.744 2,736 -0.33(-3.67%)
Jul 13, 2010 9.077 9.077 9.077 9.077 0 +0.09(+1.02%)
Jul 12, 2010 9.124 9.124 8.985 8.985 1,505 -0.05(-0.59%)
Jul 09, 2010 9.039 9.039 9.039 9.039 299 +0.19(+2.20%)
Jul 08, 2010 8.832 8.864 8.824 8.844 2,398 -0.07(-0.82%)
Jul 07, 2010 8.764 8.917 8.746 8.917 5,967 +0.16(+1.83%)
Jul 06, 2010 8.897 8.897 8.744 8.757 4,348 +0.11(+1.31%)
Jul 02, 2010 8.644 8.644 8.644 8.644 149 +0.03(+0.31%)
Jul 01, 2010 8.557 8.624 8.518 8.617 3,019 -0.09(-1.00%)
Jun 30, 2010 8.731 8.731 8.704 8.704 1,049 +0.08(+0.93%)
Jun 29, 2010 8.644 8.711 8.614 8.624 3,373 -0.43(-4.72%)
Jun 25, 2010 9.051 9.051 9.031 9.051 2,451 +0.05(+0.59%)
Jun 24, 2010 9.198 9.198 8.997 8.998 4,992 -0.17(-1.82%)
Jun 23, 2010 9.151 9.191 9.151 9.164 1,349 +0.03(+0.37%)
Jun 22, 2010 9.271 9.271 9.131 9.131 1,334 -0.09(-0.94%)
Jun 21, 2010 9.424 9.424 9.218 9.218 8,913 +0.24(+2.67%)
Jun 17, 2010 8.984 8.977 8.977 8.977 6,297 +0.02(+0.22%)
Jun 16, 2010 8.957 8.957 8.957 8.957 299 -0.09(-1.03%)
Jun 15, 2010 9.051 9.051 9.051 9.051 562 +0.22(+2.49%)
Jun 14, 2010 8.914 8.957 8.831 8.831 1,649 +0.22(+2.56%)
Jun 10, 2010 8.611 8.611 8.611 8.611 0 +0.23(+2.79%)
Jun 09, 2010 8.444 8.444 8.377 8.377 599 +0.01(+0.16%)
Jun 08, 2010 8.324 8.364 8.270 8.364 1,349 +0.07(+0.88%)
Jun 07, 2010 8.471 8.471 8.290 8.290 5,390 -0.15(-1.79%)
Jun 04, 2010 8.442 8.491 8.424 8.442 1,649 -0.22(-2.49%)
Jun 03, 2010 8.684 8.684 8.657 8.657 674 -0.01(-0.15%)
Jun 02, 2010 8.611 8.671 8.611 8.671 1,499 +0.05(+0.54%)
Jun 01, 2010 8.637 8.651 8.624 8.624 5,997 -0.22(-2.49%)
May 28, 2010 8.844 8.844 8.784 8.844 299 +0.04(+0.45%)
May 27, 2010 8.671 8.804 8.664 8.804 4,947 +0.49(+5.94%)
May 26, 2010 8.384 8.437 8.310 8.310 8,771 -0.01(-0.08%)
May 25, 2010 8.144 8.317 8.137 8.317 3,748 -0.23(-2.65%)
May 24, 2010 8.544 8.544 8.544 8.544 1,049 +0.05(+0.55%)
May 21, 2010 8.197 8.497 8.090 8.497 24,876 +0.12(+1.43%)
May 20, 2010 8.277 8.404 8.210 8.377 12,451 -0.22(-2.56%)
May 19, 2010 8.537 8.597 8.537 8.597 1,469 -0.08(-0.92%)
May 18, 2010 8.904 8.904 8.677 8.677 2,998 -0.06(-0.69%)
May 17, 2010 8.904 8.904 8.651 8.737 17,225 -0.16(-1.81%)
May 14, 2010 8.899 9.117 8.899 8.899 5,772 -0.33(-3.60%)
May 13, 2010 9.224 9.231 9.218 9.231 913 +0.10(+1.09%)
May 12, 2010 9.097 9.144 9.097 9.131 2,773 +0.15(+1.71%)
May 11, 2010 9.278 9.278 8.977 8.977 2,129 -0.23(-2.53%)
May 10, 2010 9.184 9.211 9.184 9.211 5,952 +0.45(+5.18%)
May 07, 2010 8.857 8.857 8.557 8.757 9,295 +0.03(+0.38%)
May 06, 2010 9.044 9.044 8.417 8.724 16,477 -0.32(-3.54%)
May 05, 2010 9.184 9.231 9.044 9.044 26,377 -0.29(-3.14%)
May 04, 2010 9.571 9.571 9.278 9.338 28,166 -0.43(-4.37%)
May 03, 2010 9.724 9.764 9.631 9.764 20,390 +0.01(+0.07%)
Apr 30, 2010 9.818 9.818 9.758 9.758 1,199 -0.05(-0.54%)
Apr 29, 2010 9.718 9.811 9.718 9.811 1,713 +0.12(+1.24%)
Apr 28, 2010 9.664 9.691 9.611 9.691 6,769 +0.12(+1.25%)
Apr 27, 2010 9.684 9.738 9.571 9.571 8,995 -0.45(-4.52%)
Apr 26, 2010 10.05 10.05 9.998 10.02 5,797 +0.11(+1.14%)
Apr 23, 2010 9.905 9.911 9.831 9.911 6,676 +0.03(+0.27%)
Apr 22, 2010 9.738 9.885 9.738 9.885 2,826 +0.01(+0.14%)
Apr 21, 2010 9.905 9.905 9.826 9.871 6,072 -0.06(-0.61%)
Apr 20, 2010 9.885 9.931 9.885 9.931 674 +0.20(+2.06%)
Apr 19, 2010 9.746 9.751 9.689 9.731 4,198 -0.18(-1.82%)
Apr 16, 2010 10.17 10.17 9.885 9.911 26,822 -0.35(-3.38%)
Apr 15, 2010 10.20 10.28 10.20 10.26 9,624 +0.03(+0.26%)
Apr 14, 2010 10.12 10.23 10.12 10.23 5,247 +0.13(+1.25%)
Apr 13, 2010 10.11 10.11 10.04 10.10 157,518 -0.08(-0.79%)
Apr 12, 2010 10.16 10.20 10.14 10.18 14,018 -0.01(-0.13%)
Apr 09, 2010 10.22 10.24 10.20 10.20 6,259 +0.05(+0.46%)
Apr 08, 2010 10.06 10.15 9.951 10.15 8,800 +0.03(+0.33%)
Apr 07, 2010 10.10 10.20 10.06 10.12 6,462 +0.05(+0.53%)
Apr 06, 2010 10.02 10.10 10.02 10.06 13,658 -0.01(-0.07%)
Apr 05, 2010 10.01 10.08 10.00 10.07 11,919 +0.15(+1.48%)
Apr 01, 2010 9.905 9.925 9.925 9.925 3,898 +0.15(+1.57%)
Mar 31, 2010 9.704 9.784 9.704 9.771 6,961 -0.07(-0.68%)
Mar 30, 2010 9.758 9.858 9.758 9.838 11,769 +0.08(+0.82%)
Mar 29, 2010 9.664 9.764 9.651 9.758 10,675 +0.26(+2.74%)
Mar 26, 2010 9.564 9.584 9.498 9.498 8,396 +0.16(+1.71%)
Mar 25, 2010 9.478 9.498 9.338 9.338 20,990 -0.05(-0.57%)
Mar 24, 2010 9.404 9.438 9.358 9.391 2,734 -0.06(-0.64%)
Mar 23, 2010 9.438 9.452 9.404 9.452 1,049 -0.01(-0.13%)
Mar 22, 2010 9.371 9.464 9.338 9.464 7,862 -0.04(-0.42%)
Mar 19, 2010 9.504 9.504 9.504 9.504 149 -0.01(-0.13%)
Mar 18, 2010 9.598 9.598 9.516 9.516 1,199 -0.13(-1.33%)
Mar 17, 2010 9.664 9.684 9.638 9.644 4,896 +0.10(+1.05%)
Mar 16, 2010 9.544 9.544 9.544 9.544 4,063 +0.01(+0.07%)
Mar 15, 2010 9.538 9.538 9.538 9.538 1,904 -0.11(-1.11%)
Mar 12, 2010 9.678 9.678 9.645 9.645 2,548 +0.00(+0.04%)
Mar 11, 2010 9.641 9.641 9.641 9.641 299 -0.08(-0.79%)
Mar 10, 2010 9.684 9.738 9.651 9.718 17,766 +0.11(+1.11%)
Mar 09, 2010 9.611 9.611 9.611 9.611 2,248 -0.06(-0.62%)
Mar 08, 2010 9.718 9.718 9.671 9.671 2,698 +0.04(+0.42%)
Mar 05, 2010 9.524 9.631 9.524 9.631 4,067 +0.25(+2.63%)
Mar 04, 2010 9.444 9.458 9.378 9.384 1,349 -0.15(-1.61%)
Mar 03, 2010 9.583 9.583 9.538 9.538 2,923 +0.11(+1.13%)
Mar 02, 2010 9.404 9.431 9.404 9.431 1,499 +0.03(+0.35%)
Mar 01, 2010 9.344 9.398 9.338 9.398 2,353 +0.13(+1.44%)
Feb 26, 2010 9.271 9.271 9.264 9.264 3,103 +0.10(+1.09%)
Feb 25, 2010 8.984 9.164 8.984 9.164 17,877 +0.03(+0.36%)
Feb 24, 2010 9.131 9.131 9.131 9.131 899 +0.16(+1.78%)
Feb 23, 2010 9.171 9.171 8.971 8.971 2,099 -0.19(-2.04%)
Feb 22, 2010 9.131 9.204 9.131 9.158 6,797 -0.05(-0.58%)
Feb 19, 2010 9.158 9.211 9.158 9.211 2,398 -0.21(-2.20%)
Feb 18, 2010 9.364 9.418 9.364 9.418 4,625 +0.01(+0.14%)
Feb 17, 2010 9.484 9.484 9.404 9.404 8,886 -0.03(-0.35%)
Feb 16, 2010 9.338 9.438 9.338 9.438 2,099 +0.27(+2.91%)
Feb 12, 2010 9.091 9.171 9.171 9.171 749 -0.11(-1.15%)
Feb 11, 2010 9.151 9.284 9.151 9.278 6,596 +0.19(+2.05%)
Feb 10, 2010 9.117 9.158 8.964 9.091 46,778 +0.10(+1.06%)
Feb 09, 2010 8.944 9.011 8.871 8.995 2,515 +0.30(+3.42%)
Feb 08, 2010 8.764 8.851 8.697 8.697 2,938 -0.07(-0.76%)
Feb 05, 2010 8.757 8.764 8.644 8.764 10,645 -0.16(-1.79%)
Feb 04, 2010 9.171 9.171 8.917 8.924 8,118 -0.52(-5.51%)
Feb 03, 2010 9.484 9.524 9.424 9.444 8,081 +0.09(+0.93%)
Feb 02, 2010 9.218 9.358 9.198 9.358 46,598 +0.18(+1.97%)
Feb 01, 2010 9.057 9.191 9.057 9.177 7,956 +0.29(+3.30%)
Jan 29, 2010 9.104 9.131 8.864 8.884 14,844 -0.17(-1.84%)
Jan 28, 2010 9.198 9.198 8.944 9.051 5,697 -0.01(-0.15%)
Jan 27, 2010 9.084 9.084 8.931 9.064 52,585 -0.15(-1.66%)
Jan 26, 2010 9.204 9.318 9.158 9.218 31,118 -0.15(-1.63%)
Jan 25, 2010 9.358 9.370 9.311 9.370 4,602 +0.14(+1.51%)
Jan 22, 2010 9.438 9.458 9.231 9.231 21,132 -0.27(-2.81%)
Jan 21, 2010 9.704 9.704 9.471 9.498 53,855 -0.44(-4.40%)
Jan 20, 2010 10.30 10.50 9.698 9.935 71,337 -0.27(-2.65%)
Jan 19, 2010 10.18 10.22 10.04 10.20 23,083 +0.18(+1.78%)
Jan 15, 2010 10.03 10.03 10.03 0 -0.15(-1.43%)
Jan 14, 2010 10.42 10.42 10.17 10.17 26,191 -0.29(-2.74%)
Jan 13, 2010 10.57 10.57 10.32 10.46 33,277 -0.15(-1.45%)
Jan 12, 2010 10.77 10.77 10.54 10.61 50,757 -0.23(-2.15%)
Jan 11, 2010 10.93 10.93 10.79 10.84 57,999 +0.04(+0.37%)
Jan 08, 2010 10.70 10.80 10.70 10.80 9,445 +0.07(+0.62%)
Jan 07, 2010 10.77 10.78 10.70 10.74 33,823 -0.06(-0.56%)
Jan 06, 2010 10.78 10.81 10.71 10.80 39,288 +0.17(+1.57%)
Jan 05, 2010 10.37 10.63 10.28 10.63 37,043 +0.39(+3.78%)
Jan 04, 2010 10.34 10.34 10.16 10.24 17,201 +0.25(+2.47%)
Dec 31, 2009 9.998 9.998 9.998 0 +0.06(+0.60%)
Dec 30, 2009 9.864 9.938 9.864 9.938 10,003 -0.05(-0.47%)
Dec 29, 2009 10.33 10.33 9.938 9.985 28,056 +0.04(+0.40%)
Dec 28, 2009 10.07 10.07 9.945 9.945 14,429 -0.03(-0.27%)
Dec 24, 2009 10.04 10.04 9.965 9.971 10,232 +0.11(+1.08%)
Dec 23, 2009 9.898 9.898 9.811 9.864 16,852 +0.13(+1.37%)
Dec 22, 2009 9.798 9.804 9.724 9.731 9,925 +0.03(+0.34%)
Dec 21, 2009 10.16 10.16 9.624 9.698 26,312 +0.02(+0.21%)
Dec 18, 2009 9.704 9.704 9.624 9.678 38,061 -0.09(-0.89%)
Dec 17, 2009 9.891 9.891 9.724 9.764 18,516 -0.21(-2.07%)
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.