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, 2018 9.527 9.527 9.527 0 -0.15(-1.53%)
Aug 30, 2018 9.626 9.675 9.626 9.675 695 +0.16(+1.71%)
Aug 29, 2018 9.512 9.512 9.512 0 +0.00(+0.00%)
Aug 28, 2018 9.512 9.512 1 +0.00(+0.00%)
Aug 27, 2018 9.512 9.512 2 +0.00(+0.00%)
Aug 24, 2018 9.512 9.512 9.512 9.512 394 +0.12(+1.30%)
Aug 23, 2018 9.390 9.390 9.390 9.390 140 +0.00(+0.00%)
Aug 22, 2018 9.390 9.390 9.390 9.390 61 +0.00(+0.00%)
Aug 21, 2018 9.390 9.390 9.390 9.390 15 +0.00(+0.00%)
Aug 20, 2018 9.314 9.390 9.119 9.390 8,850 +0.21(+2.24%)
Aug 17, 2018 9.185 9.185 9.185 0 +0.00(+0.00%)
Aug 16, 2018 9.185 9.185 9.185 9.185 145 +0.00(+0.00%)
Aug 15, 2018 9.132 9.185 9.132 9.185 567 -0.26(-2.74%)
Aug 14, 2018 9.444 9.444 9.444 9.444 26 +0.00(+0.00%)
Aug 13, 2018 9.664 9.664 9.444 9.444 403 -0.34(-3.50%)
Aug 10, 2018 9.786 9.786 9.786 9.786 131 +0.00(+0.00%)
Aug 09, 2018 9.786 9.786 9.786 9.786 311 +0.08(+0.86%)
Aug 08, 2018 9.702 9.702 39 +0.00(+0.00%)
Aug 07, 2018 9.784 9.784 9.681 9.702 2,417 +0.21(+2.25%)
Aug 06, 2018 9.596 9.596 9.489 9.489 726 +0.05(+0.56%)
Aug 03, 2018 9.444 9.459 9.436 9.436 919 -0.38(-3.84%)
Aug 02, 2018 9.813 9.813 9.813 9.813 3 +0.00(+0.00%)
Aug 01, 2018 9.813 9.813 6 +0.00(+0.00%)
Jul 31, 2018 9.813 9.813 9.813 9.813 78 +0.00(+0.00%)
Jul 30, 2018 10.06 10.06 9.813 9.813 1,366 -0.16(-1.56%)
Jul 27, 2018 9.969 9.969 9.969 9.969 131 -0.00(-0.03%)
Jul 26, 2018 9.972 9.972 9.972 11 +0.35(+3.67%)
Jul 23, 2018 9.619 9.619 9.619 57 -0.04(-0.39%)
Jul 20, 2018 9.631 9.657 9.631 9.657 559 +0.22(+2.34%)
Jul 19, 2018 9.436 9.436 9.436 9.436 404 -0.15(-1.59%)
Jul 18, 2018 9.588 9.588 9.588 9.588 189 +0.04(+0.40%)
Jul 17, 2018 9.547 9.550 9.547 9.550 1,450 -0.23(-2.37%)
Jul 16, 2018 9.782 9.782 9.782 9.782 495 +0.08(+0.86%)
Jul 13, 2018 9.712 9.712 9.699 9.699 649 -0.07(-0.76%)
Jul 12, 2018 9.774 9.774 9.774 9.774 148 +0.22(+2.27%)
Jul 11, 2018 9.557 9.557 9.557 9.557 438 -0.20(-2.07%)
Jul 10, 2018 9.615 9.760 9.406 9.760 7,190 +0.25(+2.67%)
Jul 05, 2018 9.506 9.506 9.506 91 +0.18(+1.89%)
Jul 03, 2018 9.330 9.330 9.330 0 +0.08(+0.86%)
Jul 02, 2018 9.307 9.307 9.217 9.250 18,503 -0.23(-2.45%)
Jun 29, 2018 9.482 9.482 9.482 9.482 385 +0.25(+2.66%)
Jun 28, 2018 9.236 9.236 9.236 9.236 180 -0.02(-0.27%)
Jun 27, 2018 8.614 9.261 8.614 9.261 3,406 -0.16(-1.70%)
Jun 22, 2018 9.421 9.421 9.421 9 -0.15(-1.59%)
Jun 20, 2018 9.573 9.573 9.573 1 -0.05(-0.54%)
Jun 19, 2018 9.360 9.625 9.299 9.625 1,466 +0.13(+1.40%)
Jun 18, 2018 9.052 9.712 9.052 9.492 2,487 +0.03(+0.27%)
Jun 15, 2018 9.588 9.588 9.467 1,331 -0.12(-1.27%)
Jun 14, 2018 9.723 9.779 9.588 9.588 45,997 -0.13(-1.37%)
Jun 13, 2018 9.722 9.722 9.722 9.722 466 -0.44(-4.30%)
Jun 11, 2018 10.16 10.16 10.16 166 -0.06(-0.56%)
Jun 08, 2018 9.885 10.22 9.885 10.22 2,632 +0.29(+2.87%)
Jun 07, 2018 9.885 10.27 9.839 9.931 46,477 -0.34(-3.33%)
Jun 06, 2018 10.24 10.27 10.24 10.27 1,176 +0.06(+0.56%)
Jun 05, 2018 10.14 10.22 10.14 10.22 647 -0.01(-0.11%)
Jun 04, 2018 9.984 10.23 9.984 10.23 8,853 +0.18(+1.84%)
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.