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 (%)
Oct 31, 2018 9.147 9.147 2 +0.00(+0.00%)
Oct 30, 2018 9.147 9.147 9.147 9.147 90 +0.00(+0.00%)
Oct 29, 2018 9.147 9.147 9.147 9.147 13 +0.00(+0.00%)
Oct 26, 2018 9.147 9.147 9.147 9.147 131 +0.00(+0.00%)
Oct 25, 2018 9.147 9.147 72 +0.00(+0.00%)
Oct 24, 2018 9.147 9.147 9.147 0 +0.00(+0.00%)
Oct 23, 2018 9.147 9.147 9.147 9.147 13 +0.00(+0.00%)
Oct 22, 2018 9.147 9.147 9.147 9.147 15 +0.00(+0.00%)
Oct 19, 2018 9.162 9.162 9.147 9.147 657 +0.00(+0.00%)
Oct 18, 2018 9.147 9.147 9.147 9.147 2 +0.00(+0.00%)
Oct 17, 2018 9.253 9.253 8.827 9.147 33,022 -0.08(-0.83%)
Oct 16, 2018 9.223 9.223 9.223 9.223 3 +0.00(+0.00%)
Oct 15, 2018 9.185 9.223 9.063 9.223 1,663 +0.07(+0.77%)
Oct 12, 2018 9.223 9.345 9.059 9.152 26,939 -0.01(-0.11%)
Oct 11, 2018 9.284 9.284 9.162 9.162 1,135 -0.14(-1.48%)
Oct 10, 2018 9.383 9.383 9.300 9.300 474 +0.10(+1.12%)
Oct 09, 2018 9.196 9.196 320 +0.00(+0.00%)
Oct 08, 2018 9.186 9.196 9.186 9.196 1,980 -0.38(-3.93%)
Oct 05, 2018 9.573 9.573 9.573 9.573 131 +0.00(+0.03%)
Oct 04, 2018 9.570 9.570 170 +0.00(+0.00%)
Oct 03, 2018 9.570 9.570 3 +0.00(+0.00%)
Oct 02, 2018 9.587 9.587 9.570 9.570 272 -0.35(-3.48%)
Oct 01, 2018 9.760 10.12 9.760 9.915 2,716 +0.14(+1.48%)
Sep 28, 2018 9.771 9.771 9.771 0 +0.00(+0.00%)
Sep 27, 2018 10.01 10.01 9.771 9.771 524 -0.03(-0.26%)
Sep 26, 2018 9.733 9.797 9.733 9.797 1,122 +0.13(+1.37%)
Sep 25, 2018 9.664 9.664 9.664 9.664 282 -0.04(-0.39%)
Sep 24, 2018 9.619 9.702 9.573 9.702 1,880 +0.04(+0.39%)
Sep 21, 2018 9.672 9.737 9.664 9.664 2,233 -0.23(-2.31%)
Sep 20, 2018 9.893 9.893 9.893 9.893 2 +0.00(+0.00%)
Sep 19, 2018 9.893 9.893 9.893 9.893 515 +0.32(+3.34%)
Sep 18, 2018 9.573 9.573 9 +0.00(+0.00%)
Sep 17, 2018 9.573 9.573 9.573 9.573 265 +0.02(+0.16%)
Sep 14, 2018 9.550 9.565 9.550 9.558 525 +0.05(+0.48%)
Sep 13, 2018 9.512 9.512 9.512 9.512 24 +0.00(+0.00%)
Sep 12, 2018 9.512 9.512 9.512 9.512 272 +0.04(+0.40%)
Sep 11, 2018 9.436 9.474 9.436 9.474 294 +0.00(+0.00%)
Sep 10, 2018 9.474 9.474 3 +0.00(+0.00%)
Sep 07, 2018 9.474 9.474 9.474 9.474 131 +0.00(+0.00%)
Sep 06, 2018 9.474 9.474 9.474 9.474 13 +0.00(+0.00%)
Sep 05, 2018 9.474 9.474 9.474 9.474 21 +0.00(+0.00%)
Sep 04, 2018 9.463 9.474 9.463 9.474 2,268 -0.05(-0.56%)
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%)
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.