Indicators

GX MSCI China Energy ETF (NY: CHIE )

16.39 UNCHANGED

Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	8.549	8.593	8.545	8.593	3,128	+0.07(+0.78%)
Nov 29, 2017	8.520	8.527	8.520	8.527	1,401	-0.02(-0.18%)
Nov 28, 2017	8.556	8.556	8.542	8.542	1,497	-0.03(-0.34%)
Nov 27, 2017	8.652	8.652	8.571	8.571	833	-0.08(-0.93%)
Nov 24, 2017	8.652	8.652	8.652	8.652	398	+0.18(+2.08%)
Nov 22, 2017	8.571	8.578	8.476	8.476	7,698	-0.03(-0.40%)
Nov 21, 2017	8.520	8.520	8.509	8.509	408	+0.07(+0.83%)
Nov 20, 2017	8.439	8.440	8.439	8.440	574	-0.00(-0.03%)
Nov 17, 2017	8.505	8.505	8.395	8.442	2,536	-0.19(-2.21%)
Nov 16, 2017	8.564	8.696	8.564	8.633	2,336	+0.13(+1.51%)
Nov 15, 2017	8.505	8.505	8.505	8.505	186	-0.12(-1.36%)
Nov 14, 2017	8.608	8.637	8.608	8.622	3,653	-0.08(-0.92%)
Nov 13, 2017	8.652	8.791	8.652	8.703	423	-0.13(-1.50%)
Nov 10, 2017	8.689	8.835	8.689	8.835	1,481	+0.12(+1.35%)
Nov 09, 2017	8.718	8.718	8.718	8.718	163	+0.01(+0.08%)
Nov 08, 2017	8.711	8.711	8.711	8.711	204	-0.06(-0.67%)
Nov 07, 2017	8.703	8.769	8.637	8.769	10,275	+0.07(+0.79%)
Nov 06, 2017	8.681	8.718	8.678	8.701	3,315	+0.18(+2.12%)
Nov 02, 2017		8.520	8.520	8.520	0	+0.04(+0.43%)

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.