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, 2021 10.01 10.21 9.971 10.17 15,845 +0.41(+4.15%)
Aug 30, 2021 9.531 9.816 9.531 9.764 18,446 +0.28(+2.96%)
Aug 27, 2021 9.385 9.484 9.367 9.484 3,551 +0.17(+1.80%)
Aug 26, 2021 9.273 9.359 9.178 9.316 53,137 +0.13(+1.36%)
Aug 25, 2021 9.109 9.264 9.109 9.191 3,358 +0.13(+1.48%)
Aug 24, 2021 9.143 9.143 9.057 9.057 799 +0.08(+0.86%)
Aug 23, 2021 8.911 9.014 8.911 8.979 11,282 +0.33(+3.79%)
Aug 20, 2021 8.690 8.690 8.652 8.652 435 -0.03(-0.29%)
Aug 19, 2021 8.565 8.710 8.565 8.677 7,929 -0.15(-1.66%)
Aug 18, 2021 8.902 8.902 8.824 8.824 1,276 -0.03(-0.35%)
Aug 17, 2021 8.910 8.910 8.808 8.854 1,747 -0.36(-3.90%)
Aug 16, 2021 9.143 9.247 9.143 9.213 908 +0.05(+0.58%)
Aug 13, 2021 9.178 9.195 9.160 9.160 3,156 -0.00(-0.05%)
Aug 12, 2021 9.130 9.165 9.130 9.165 246 +0.06(+0.62%)
Aug 11, 2021 8.936 9.109 8.936 9.109 1,664 +0.31(+3.58%)
Aug 10, 2021 8.781 8.794 8.781 8.794 689 -0.01(-0.10%)
Aug 09, 2021 8.798 8.802 8.798 8.802 3,791 +0.01(+0.10%)
Aug 06, 2021 8.772 8.794 8.772 8.794 1,020 +0.12(+1.39%)
Aug 05, 2021 8.669 8.673 8.669 8.673 521 +0.02(+0.25%)
Aug 04, 2021 8.634 8.652 8.634 8.652 572 +0.14(+1.67%)
Aug 03, 2021 8.626 8.626 8.453 8.509 2,063 -0.12(-1.35%)
Aug 02, 2021 8.677 8.677 8.626 8.626 2,482 +0.01(+0.10%)
Jul 30, 2021 8.634 8.634 8.617 8.617 496 +0.07(+0.81%)
Jul 29, 2021 8.600 8.600 8.548 8.548 2,392 -0.02(-0.20%)
Jul 28, 2021 8.565 8.634 8.531 8.565 4,319 -0.03(-0.40%)
Jul 27, 2021 8.643 8.673 8.505 8.600 12,889 +0.02(+0.20%)
Jul 26, 2021 8.479 8.622 8.479 8.582 3,592 -0.20(-2.26%)
Jul 23, 2021 8.740 8.781 8.740 8.781 460 -0.04(-0.49%)
Jul 22, 2021 8.815 8.846 8.790 8.824 4,549 +0.11(+1.24%)
Jul 21, 2021 8.695 8.724 8.695 8.716 5,233 -0.04(-0.49%)
Jul 20, 2021 8.759 8.759 8.759 8.759 84 +0.12(+1.35%)
Jul 19, 2021 8.643 8.643 8.518 8.643 2,811 -0.13(-1.43%)
Jul 16, 2021 8.764 8.781 8.742 8.768 1,878 -0.04(-0.44%)
Jul 15, 2021 8.910 8.910 8.807 8.807 965 +0.01(+0.10%)
Jul 14, 2021 8.841 8.841 8.798 8.798 1,699 +0.03(+0.39%)
Jul 13, 2021 8.513 8.850 8.513 8.764 13,069 +0.30(+3.57%)
Jul 12, 2021 8.410 8.488 8.410 8.462 2,332 -0.19(-2.24%)
Jul 09, 2021 8.634 8.656 8.613 8.656 2,953 +0.24(+2.87%)
Jul 08, 2021 8.643 8.643 8.324 8.414 7,104 -0.47(-5.26%)
Jul 07, 2021 8.867 8.884 8.824 8.881 1,668 +0.01(+0.06%)
Jul 06, 2021 8.928 8.941 8.876 8.876 2,657 +0.04(+0.50%)
Jul 02, 2021 8.815 8.832 8.790 8.832 1,174 -0.02(-0.20%)
Jul 01, 2021 8.824 8.884 8.807 8.850 2,005 -0.07(-0.77%)
Jun 30, 2021 8.772 8.919 8.772 8.919 354 +0.14(+1.57%)
Jun 29, 2021 8.781 8.919 8.781 8.781 2,123 -0.10(-1.17%)
Jun 28, 2021 9.117 9.177 8.868 8.884 23,440 -0.34(-3.72%)
Jun 25, 2021 9.125 9.228 9.125 9.228 961 +0.15(+1.70%)
Jun 24, 2021 9.057 9.108 9.031 9.073 1,894 +0.09(+1.04%)
Jun 23, 2021 8.965 8.984 8.954 8.980 2,351 +0.23(+2.64%)
Jun 22, 2021 8.762 8.843 8.698 8.749 9,035 +0.04(+0.45%)
Jun 21, 2021 8.561 8.710 8.560 8.710 5,030 +0.14(+1.65%)
Jun 18, 2021 8.748 8.791 8.568 8.568 7,738 -0.24(-2.68%)
Jun 17, 2021 8.868 8.868 8.748 8.804 40,528 -0.04(-0.49%)
Jun 16, 2021 8.885 8.902 8.847 8.847 2,477 -0.09(-1.05%)
Jun 15, 2021 8.988 8.988 8.911 8.941 1,167 -0.06(-0.67%)
Jun 14, 2021 9.117 9.117 9.001 9.001 2,527 +0.02(+0.21%)
Jun 11, 2021 8.954 9.022 8.954 8.982 1,443 +0.06(+0.70%)
Jun 10, 2021 8.962 8.962 8.920 8.920 2,326 +0.00(+0.00%)
Jun 09, 2021 8.937 9.014 8.796 8.920 6,278 +0.17(+1.96%)
Jun 08, 2021 8.902 8.902 8.748 8.748 6,927 -0.10(-1.11%)
Jun 07, 2021 8.825 8.868 8.825 8.847 2,371 +0.02(+0.19%)
Jun 04, 2021 8.792 8.830 8.765 8.830 1,773 +0.02(+0.24%)
Jun 03, 2021 8.808 8.834 8.774 8.808 3,676 +0.02(+0.19%)
Jun 02, 2021 8.663 8.860 8.663 8.791 14,422 +0.05(+0.59%)
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.