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 28, 2017 8.640 8.640 8.640 0 -0.03(-0.39%)
Dec 27, 2017 8.674 8.674 8.674 8.674 415 +0.04(+0.51%)
Dec 26, 2017 8.630 8.630 8.630 8.630 722 -0.01(-0.08%)
Dec 22, 2017 8.703 8.703 8.593 8.637 4,084 -0.02(-0.25%)
Dec 21, 2017 8.580 8.659 8.578 8.659 11,687 +0.20(+2.34%)
Dec 20, 2017 8.468 8.527 8.461 8.461 732 +0.04(+0.52%)
Dec 19, 2017 8.417 8.417 8.417 8.417 285 +0.09(+1.08%)
Dec 15, 2017 8.327 8.327 8.327 29 -0.06(-0.77%)
Dec 14, 2017 8.409 8.446 8.391 8.391 6,679 +0.10(+1.15%)
Dec 12, 2017 8.296 8.296 8.296 4 -0.05(-0.64%)
Dec 11, 2017 8.369 8.369 8.349 8.349 276 -0.02(-0.28%)
Dec 06, 2017 8.373 8.373 8.373 0 -0.10(-1.21%)
Dec 01, 2017 8.476 8.476 8.476 36 -0.12(-1.37%)
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%)
Nov 01, 2017 8.520 8.520 8.483 8.483 6,807 -0.07(-0.86%)
Oct 31, 2017 8.564 8.564 8.556 8.556 547 -0.01(-0.09%)
Oct 30, 2017 8.542 8.586 8.542 8.564 15,743 +0.09(+1.03%)
Oct 27, 2017 8.476 8.476 8.476 8.476 148 -0.01(-0.16%)
Oct 25, 2017 8.490 8.490 8.490 6 -0.02(-0.23%)
Oct 24, 2017 8.510 8.510 8.510 8.510 1,308 -0.01(-0.11%)
Oct 23, 2017 8.520 8.520 8.517 8.519 479 +0.01(+0.08%)
Oct 19, 2017 8.512 8.512 8.512 0 -0.09(-1.02%)
Oct 17, 2017 8.600 8.600 8.600 62 +0.07(+0.82%)
Oct 13, 2017 8.531 8.531 8.531 148 +0.01(+0.13%)
Oct 12, 2017 8.520 8.520 8.520 8.520 296 -0.03(-0.39%)
Oct 11, 2017 8.553 8.553 8.553 8.553 266 +0.09(+1.07%)
Oct 09, 2017 8.463 8.463 8.463 1 -0.03(-0.30%)
Oct 06, 2017 8.488 8.488 8.488 8.488 141 +0.03(+0.40%)
Oct 02, 2017 8.455 13 +0.00(+0.01%)
Sep 29, 2017 8.453 8.453 8.453 8.453 136 +0.09(+1.05%)
Sep 27, 2017 8.365 20 +0.12(+1.52%)
Sep 25, 2017 8.241 59 -0.13(-1.58%)
Sep 21, 2017 8.373 38 +0.02(+0.26%)
Sep 20, 2017 8.351 8.351 8.351 8.351 435 +0.06(+0.73%)
Sep 15, 2017 8.290 68 +0.00(+0.03%)
Sep 08, 2017 8.287 145 +0.00(+0.04%)
Sep 07, 2017 8.292 8.292 8.282 8.284 1,008 -0.03(-0.36%)
Sep 01, 2017 8.314 40 +0.11(+1.34%)
Aug 31, 2017 8.204 8.204 8.204 8.204 683 +0.20(+2.48%)
Aug 29, 2017 8.005 17 -0.06(-0.73%)
Aug 24, 2017 8.064 8.064 8.064 0 -0.08(-1.04%)
Aug 23, 2017 8.149 8.149 8.149 8.149 272 +0.15(+1.88%)
Aug 21, 2017 7.998 134 -0.01(-0.14%)
Aug 17, 2017 8.009 8.009 8.009 0 -0.09(-1.14%)
Aug 16, 2017 8.101 8.101 8.101 8.101 555 +0.04(+0.46%)
Aug 15, 2017 8.063 8.063 8.063 8.063 202 -0.15(-1.80%)
Aug 07, 2017 8.211 36 -0.05(-0.65%)
Aug 04, 2017 8.265 8.265 8.265 8.265 170 -0.00(-0.06%)
Aug 02, 2017 8.269 8.269 8.269 0 +0.06(+0.71%)
Aug 01, 2017 8.211 8.211 8.211 8.211 261 +0.06(+0.72%)
Jul 20, 2017 8.152 17 +0.09(+1.09%)
Jul 18, 2017 8.064 1 -0.12(-1.44%)
Jul 14, 2017 8.182 1 +0.08(+0.95%)
Jul 12, 2017 8.105 8.105 8.105 0 +0.17(+2.08%)
Jul 11, 2017 7.998 7.998 7.939 7.939 1,014 +0.11(+1.36%)
Jul 06, 2017 7.833 54 -0.03(-0.33%)
Jul 03, 2017 7.859 7.859 7.859 7.859 0 +0.00(+0.00%)
Jun 29, 2017 7.859 54 -0.05(-0.58%)
Jun 28, 2017 7.905 7.905 7.905 7.905 205 +0.12(+1.53%)
Jun 19, 2017 7.785 43 -0.02(-0.28%)
Jun 13, 2017 7.807 61 +0.03(+0.35%)
Jun 12, 2017 7.748 7.780 7.748 7.780 1,877 -0.17(-2.18%)
Jun 07, 2017 7.953 7.953 7.953 0 -0.02(-0.28%)
Jun 06, 2017 7.983 7.983 7.944 7.975 3,213 +0.07(+0.83%)
Jun 05, 2017 7.910 7.910 7.910 7.910 276 +0.05(+0.65%)
Jun 01, 2017 7.859 7.859 7.859 0 -0.01(-0.15%)
May 22, 2017 7.870 7.870 7.870 0 +0.05(+0.62%)
May 17, 2017 7.822 14 -0.03(-0.37%)
May 12, 2017 7.851 164 +0.08(+1.00%)
May 11, 2017 7.800 7.800 7.774 7.774 816 -0.11(-1.45%)
May 10, 2017 7.858 7.888 7.858 7.888 3,408 +0.18(+2.36%)
May 08, 2017 7.706 7.706 7.706 0 +0.04(+0.58%)
May 05, 2017 7.653 7.675 7.653 7.662 1,906 -0.08(-1.02%)
May 02, 2017 7.741 7.741 7.741 0 -0.14(-1.77%)
Apr 26, 2017 7.881 34 +0.04(+0.56%)
Apr 18, 2017 7.837 122 -0.18(-2.20%)
Apr 17, 2017 7.925 8.013 7.925 8.013 462 -0.11(-1.36%)
Apr 10, 2017 8.123 8.123 8.123 0 -0.02(-0.26%)
Apr 07, 2017 8.086 8.144 8.086 8.144 2,281 +0.13(+1.64%)
Apr 03, 2017 8.013 8.013 8.013 0 -0.02(-0.22%)
Mar 20, 2017 8.030 8.030 8.030 0 +0.33(+4.33%)
Mar 13, 2017 7.697 34 +0.06(+0.77%)
Mar 10, 2017 7.638 7.638 7.638 7.638 464 -0.10(-1.33%)
Mar 09, 2017 7.741 7.741 7.741 7.741 408 +0.00(+0.02%)
Feb 27, 2017 7.740 95 -0.16(-2.06%)
Feb 23, 2017 7.903 95 +0.04(+0.56%)
Feb 22, 2017 7.859 7.859 7.859 7.859 830 +0.00(+0.00%)
Feb 21, 2017 7.822 7.859 7.822 7.859 1,646 -0.06(-0.74%)
Feb 15, 2017 7.917 7.917 7.917 0 +0.07(+0.84%)
Feb 13, 2017 7.851 144 +0.08(+1.04%)
Feb 10, 2017 7.726 7.770 7.726 7.770 1,771 +0.04(+0.47%)
Feb 09, 2017 7.726 7.734 7.726 7.734 818 +0.04(+0.48%)
Feb 08, 2017 7.682 7.697 7.682 7.697 1,364 +0.05(+0.67%)
Feb 07, 2017 7.682 7.682 7.646 7.646 2,475 +0.02(+0.29%)
Feb 06, 2017 7.638 7.638 7.624 7.624 1,633 -0.02(-0.29%)
Feb 03, 2017 7.646 7.646 7.646 7.646 544 -0.03(-0.38%)
Feb 02, 2017 7.682 7.690 7.675 7.675 816 -0.02(-0.29%)
Feb 01, 2017 7.704 7.704 7.697 7.697 616 -0.02(-0.29%)
Jan 30, 2017 7.719 7.719 7.719 0 -0.06(-0.76%)
Jan 27, 2017 7.778 7.778 7.778 7.778 273 +0.00(+0.00%)
Jan 26, 2017 7.712 7.778 7.712 7.778 1,424 +0.07(+0.86%)
Jan 25, 2017 7.712 7.712 7.712 7.712 2,369 +0.01(+0.10%)
Jan 24, 2017 7.704 7.704 7.704 7.704 408 +0.10(+1.35%)
Jan 23, 2017 7.594 7.602 7.594 7.602 882 -0.01(-0.19%)
Jan 20, 2017 7.616 7.616 7.616 7.616 953 -0.01(-0.14%)
Jan 19, 2017 7.627 7.627 7.627 7.627 324 -0.08(-1.09%)
Jan 18, 2017 7.712 7.712 7.712 7.712 2,178 +0.15(+2.04%)
Jan 12, 2017 7.557 55 -0.01(-0.10%)
Jan 11, 2017 7.572 7.572 7.557 7.565 2,930 -0.02(-0.29%)
Jan 10, 2017 7.587 7.587 7.587 7.587 439 +0.18(+2.48%)
Jan 06, 2017 7.403 54 +0.09(+1.20%)
Jan 04, 2017 7.315 7.315 7.315 0 +0.08(+1.13%)
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.