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 (%)
Apr 30, 2020 6.743 6.743 6.743 6.743 122 -0.27(-3.85%)
Apr 29, 2020 6.752 7.081 6.752 7.014 1,548 +0.19(+2.76%)
Apr 28, 2020 6.825 6.825 6.825 6.825 23 +0.09(+1.34%)
Apr 27, 2020 6.801 6.801 6.735 6.735 3,888 -0.10(-1.51%)
Apr 24, 2020 6.838 6.838 6.838 6.838 121 -0.12(-1.66%)
Apr 23, 2020 6.954 6.982 6.901 6.953 3,401 +0.12(+1.76%)
Apr 22, 2020 6.833 6.833 6.833 6.833 102 +0.19(+2.88%)
Apr 21, 2020 6.642 6.642 6.642 6.642 98 -0.19(-2.76%)
Apr 20, 2020 6.846 6.866 6.830 6.831 1,609 +0.01(+0.13%)
Apr 17, 2020 6.822 6.822 6.822 6.822 121 +0.10(+1.49%)
Apr 16, 2020 6.721 6.721 6.721 6.721 65 -0.05(-0.69%)
Apr 15, 2020 6.768 6.768 6.768 6.768 4 -0.23(-3.29%)
Apr 14, 2020 6.999 6.999 6.999 6.999 12 +0.02(+0.30%)
Apr 13, 2020 6.978 6.978 6.978 6.978 6 -0.09(-1.22%)
Apr 09, 2020 6.908 7.064 6.908 7.064 2,307 +0.07(+0.94%)
Apr 08, 2020 6.908 7.032 6.908 6.999 4,530 +0.06(+0.83%)
Apr 07, 2020 6.941 6.941 6.941 6.941 247 -0.02(-0.24%)
Apr 06, 2020 6.957 6.957 6.957 6.957 71 +0.09(+1.26%)
Apr 03, 2020 6.871 6.871 6.871 6.871 121 +0.08(+1.21%)
Apr 02, 2020 6.785 6.789 6.785 6.789 415 +0.13(+1.92%)
Apr 01, 2020 6.661 6.661 6.661 6.661 365 -0.09(-1.40%)
Mar 31, 2020 6.756 6.756 6.756 6.756 6 +0.25(+3.86%)
Mar 30, 2020 6.505 6.505 6.505 6.505 2 +0.11(+1.70%)
Mar 27, 2020 6.192 6.396 6.096 6.396 1,821 -0.17(-2.66%)
Mar 26, 2020 6.571 6.571 6.571 6.571 55 +0.16(+2.44%)
Mar 25, 2020 6.414 6.414 6.414 6.414 81 -0.08(-1.27%)
Mar 24, 2020 6.134 6.497 6.134 6.497 241 +0.03(+0.51%)
Mar 23, 2020 6.323 6.464 6.165 6.464 1,025 -0.10(-1.59%)
Mar 20, 2020 6.480 6.579 6.480 6.568 607 +0.21(+3.26%)
Mar 19, 2020 6.360 6.360 6.360 6.360 1 +0.30(+4.96%)
Mar 18, 2020 6.060 6.060 6.060 6.060 421 -0.68(-10.03%)
Mar 17, 2020 6.735 6.735 6.735 6.735 24 +0.46(+7.34%)
Mar 16, 2020 6.587 6.587 6.274 6.274 780 -1.16(-15.56%)
Mar 13, 2020 7.204 7.431 7.204 7.431 1,335 +0.57(+8.34%)
Mar 12, 2020 6.859 6.859 6.859 6.859 465 -0.36(-5.02%)
Mar 11, 2020 6.960 7.221 6.960 7.221 518 -0.16(-2.12%)
Mar 10, 2020 7.377 7.377 7.377 7.377 159 -0.06(-0.78%)
Mar 09, 2020 7.246 7.435 7.204 7.435 1,927 -0.11(-1.42%)
Mar 06, 2020 7.583 7.583 7.542 7.542 242 -0.23(-2.91%)
Mar 05, 2020 7.723 7.781 7.723 7.768 754 -0.06(-0.74%)
Mar 04, 2020 7.826 7.826 7.826 7.826 6 +0.09(+1.12%)
Mar 03, 2020 7.740 7.740 7.740 7.740 7 +0.04(+0.58%)
Mar 02, 2020 7.695 7.695 7.605 7.695 230 +0.18(+2.35%)
Feb 28, 2020 7.805 7.805 7.410 7.518 1,943 -0.23(-2.97%)
Feb 27, 2020 7.756 7.855 7.748 7.748 9,543 -0.10(-1.31%)
Feb 26, 2020 7.851 7.851 7.797 7.851 1,161 +0.14(+1.76%)
Feb 25, 2020 7.838 7.937 7.715 7.715 6,315 -0.12(-1.58%)
Feb 24, 2020 7.995 8.028 7.715 7.838 5,669 -0.31(-3.84%)
Feb 21, 2020 7.945 8.151 7.913 8.151 1,457 +0.09(+1.12%)
Feb 20, 2020 8.194 8.194 8.061 8.061 897 -0.01(-0.10%)
Feb 19, 2020 8.069 8.069 8.069 8.069 944 -0.04(-0.51%)
Feb 18, 2020 8.119 8.119 8.110 8.110 3,043 +0.00(+0.00%)
Feb 14, 2020 8.173 8.173 8.009 8.110 1,335 +0.07(+0.87%)
Feb 13, 2020 8.040 8.040 8.040 8.040 60 -0.05(-0.56%)
Feb 12, 2020 8.198 8.198 8.085 8.085 377 -0.01(-0.10%)
Feb 11, 2020 8.094 8.094 8.094 8.094 0 +0.10(+1.29%)
Feb 10, 2020 7.913 7.991 7.913 7.991 1,431 +0.08(+0.99%)
Feb 07, 2020 8.102 8.102 7.913 7.913 850 -0.09(-1.13%)
Feb 06, 2020 7.945 8.061 7.945 8.003 7,030 -0.04(-0.50%)
Feb 05, 2020 8.043 8.043 8.043 8.043 9 +0.13(+1.65%)
Feb 04, 2020 7.715 7.929 7.715 7.913 5,608 +0.13(+1.69%)
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.