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 (%)
Jul 29, 2015 8.554 8.854 8.554 8.847 17 +0.16(+1.84%)
Jul 28, 2015 8.546 8.686 8.546 8.686 1,005 +0.17(+2.04%)
Jul 27, 2015 8.494 8.512 8.494 8.512 1,316 -0.40(-4.53%)
Jul 23, 2015 8.916 8.916 8.916 8.916 129 -0.13(-1.39%)
Jul 20, 2015 9.069 9.069 9.041 9.041 124 -0.10(-1.14%)
Jul 17, 2015 9.134 9.146 9.127 9.146 1,583 +0.13(+1.39%)
Jul 16, 2015 9.021 9.021 9.021 9.021 168 +0.17(+1.97%)
Jul 15, 2015 8.847 8.847 8.847 8.847 145 -0.18(-2.02%)
Jul 14, 2015 9.083 9.083 8.980 9.029 3,450 -0.08(-0.90%)
Jul 13, 2015 9.111 9.111 9.111 9.111 248 +0.21(+2.34%)
Jul 10, 2015 8.902 8.902 8.902 8.902 298 +0.22(+2.48%)
Jul 09, 2015 8.700 8.707 8.686 8.686 1,837 +0.54(+6.69%)
Jul 08, 2015 8.352 8.436 8.141 8.141 6,889 -0.31(-3.65%)
Jul 07, 2015 8.888 8.888 8.450 8.450 5,370 -1.08(-11.33%)
Jul 02, 2015 9.529 9.529 9.529 9.529 11 -0.05(-0.51%)
Jul 01, 2015 9.629 9.629 9.577 9.577 1,034 -0.01(-0.15%)
Jun 30, 2015 9.570 9.592 9.570 9.592 1,738 -0.01(-0.14%)
Jun 29, 2015 9.550 9.605 9.550 9.605 589 -0.20(-2.06%)
Jun 26, 2015 9.807 9.807 9.807 9.807 538 -0.23(-2.29%)
Jun 25, 2015 10.04 10.04 10.04 10.04 1,094 -0.11(-1.08%)
Jun 24, 2015 10.15 10.15 10.15 10.15 520 +0.12(+1.23%)
Jun 23, 2015 10.02 10.02 10.02 10.02 143 +0.33(+3.42%)
Jun 18, 2015 9.703 9.710 9.689 9.692 1 +0.01(+0.11%)
Jun 17, 2015 9.682 9.682 9.675 9.682 1,724 +0.10(+1.01%)
Jun 16, 2015 9.515 9.605 9.515 9.585 5,706 -0.39(-3.90%)
Jun 12, 2015 9.974 9.974 9.974 9.974 2 +0.05(+0.49%)
Jun 11, 2015 9.863 9.925 9.863 9.925 293 -0.02(-0.15%)
Jun 10, 2015 9.941 9.941 9.941 9.941 373 -0.19(-1.91%)
Jun 08, 2015 10.13 10.13 10.13 10.13 4 -0.17(-1.62%)
Jun 03, 2015 10.36 10.36 10.30 10.30 14 +0.01(+0.07%)
Jun 01, 2015 10.29 10.29 10.25 10.29 1 +0.07(+0.68%)
May 29, 2015 10.22 10.22 10.22 10.22 452 -0.30(-2.85%)
May 26, 2015 10.59 10.61 10.52 10.52 86 +0.20(+1.96%)
May 21, 2015 10.31 10.32 10.32 10.32 3,879 -0.17(-1.59%)
May 20, 2015 10.41 10.49 10.35 10.49 1,275 -0.01(-0.13%)
May 14, 2015 10.40 10.51 10.40 10.50 21 +0.07(+0.70%)
May 12, 2015 10.43 10.43 10.43 10.43 122 -0.01(-0.11%)
May 08, 2015 10.44 10.44 10.44 10.44 152 -0.07(-0.65%)
May 06, 2015 10.54 10.51 10.51 10.51 287 -0.25(-2.33%)
May 05, 2015 10.65 10.76 10.65 10.76 942 +0.13(+1.18%)
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.