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 (%)
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%)
Jan 03, 2017 7.237 7.237 7.234 7.234 3,056 +0.08(+1.07%)
Dec 30, 2016 7.157 7.157 7.157 0 +0.05(+0.72%)
Dec 28, 2016 7.106 1 +0.02(+0.31%)
Dec 27, 2016 7.084 7.084 7.084 7.084 236 -0.03(-0.40%)
Dec 23, 2016 7.113 7.113 7.113 0 -0.01(-0.20%)
Dec 22, 2016 7.127 7.127 7.127 7.127 556 -0.12(-1.66%)
Dec 20, 2016 7.248 80 +0.01(+0.18%)
Dec 19, 2016 7.256 7.256 7.235 7.235 894 +0.01(+0.10%)
Dec 16, 2016 7.342 7.342 7.228 7.228 3,769 -0.06(-0.79%)
Dec 15, 2016 7.285 7.285 7.285 7.285 3,637 -0.03(-0.44%)
Dec 14, 2016 7.371 7.371 7.318 7.318 2,115 -0.14(-1.88%)
Dec 13, 2016 7.350 7.457 7.350 7.457 1,155 +0.17(+2.27%)
Dec 12, 2016 7.292 7.292 7.292 7.292 363 -0.09(-1.17%)
Dec 09, 2016 7.393 7.393 7.378 7.378 2,505 -0.06(-0.87%)
Dec 08, 2016 7.443 7.450 7.436 7.443 6,171 -0.03(-0.38%)
Dec 07, 2016 7.472 7.472 7.472 7.472 1,131 +0.09(+1.17%)
Dec 06, 2016 7.386 7.386 7.386 7.386 1,252 -0.05(-0.68%)
Dec 02, 2016 7.436 7.436 7.436 0 +0.02(+0.29%)
Dec 01, 2016 7.453 7.453 7.414 7.414 1,531 +0.03(+0.39%)
Nov 30, 2016 7.393 7.393 7.386 7.386 1,144 +0.05(+0.69%)
Nov 23, 2016 7.335 7.335 7.335 0 -0.12(-1.64%)
Nov 22, 2016 7.457 7.457 7.457 7.457 874 +0.14(+1.86%)
Nov 14, 2016 7.321 5 -0.34(-4.50%)
Nov 08, 2016 7.666 12 +0.04(+0.47%)
Nov 07, 2016 7.644 7.644 7.630 7.630 278 +0.17(+2.23%)
Nov 04, 2016 7.421 7.463 7.421 7.463 431 -0.13(-1.72%)
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.